KissMeData/088350/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2580	50	2	1.98	1796711630	700329	62.35	2560	2580	2530	3285	1775	2530	2565.53	8.22	0	-31712	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22408	3.06	0.29	12	0.08	844.00	8867.00	3015	20230227	-14.43	1895	20221013	36.15	3015	-14.43	20230227	2330	10.73	20230411	3015	-14.43	20230227	1895	36.15	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	90224	N	N
3	20230630	150635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2575	45	2	1.78	1497007285	584088	52.00	2560	2580	2530	3285	1775	2530	2562.98	8.22	0	7336	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22365	3.05	0.29	12	0.07	844.00	8867.00	3015	20230227	-14.59	1895	20221013	35.88	3015	-14.59	20230227	2330	10.52	20230411	3015	-14.59	20230227	1895	35.88	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
4	20230630	140633	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2570	40	2	1.58	1325692830	517497	46.08	2560	2580	2530	3285	1775	2530	2561.74	8.22	0	21043	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22321	3.05	0.29	12	0.06	844.00	8867.00	3015	20230227	-14.76	1895	20221013	35.62	3015	-14.76	20230227	2330	10.30	20230411	3015	-14.76	20230227	1895	35.62	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
5	20230630	130635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	35	2	1.38	952300270	372364	33.15	2560	2580	2530	3285	1775	2530	2557.44	8.22	0	-11906	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22278	3.04	0.29	12	0.04	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
6	20230630	120632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	35	2	1.38	780941665	305776	27.22	2560	2575	2530	3285	1775	2530	2553.97	8.22	0	-21513	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22278	3.04	0.29	12	0.04	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
7	20230630	110634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2560	30	2	1.19	695931580	272648	24.28	2560	2575	2530	3285	1775	2530	2552.49	8.22	0	-23767	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22234	3.03	0.29	12	0.03	844.00	8867.00	3015	20230227	-15.09	1895	20221013	35.09	3015	-15.09	20230227	2330	9.87	20230411	3015	-15.09	20230227	1895	35.09	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
8	20230630	100634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	35	2	1.38	465517640	182768	16.27	2560	2565	2530	3285	1775	2530	2547.04	8.22	0	-29874	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22278	3.04	0.29	12	0.02	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
9	20230630	090635	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2545	15	2	0.59	95689155	37444	3.33	2560	2565	2545	3285	1775	2530	2555.53	8.22	0	16	2650	2590	2560	2500	2470	2575	2485	43427	755	5000	1920	5	1	868530000	22104	3.02	0.29	12	0.00	844.00	8867.00	3015	20230227	-15.59	1895	20221013	34.30	3015	-15.59	20230227	2330	9.23	20230411	3015	-15.59	20230227	1895	34.30	20221013	0.44	Y	088350	5000	43426 억	71402829	N	N	105434	N	N
10	20230629	160634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2530	-95	5	-3.62	2862192895	1119107	84.90	2620	2620	2530	3410	1840	2625	2557.59	8.28	0	-508906	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	21974	3.00	0.29	12	0.13	844.00	8867.00	3015	20230227	-16.09	1895	20221013	33.51	3015	-16.09	20230227	2330	8.58	20230411	3015	-16.09	20230227	1895	33.51	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	105434	N	N
11	20230629	150631	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2535	-90	5	-3.43	2426877775	947176	71.86	2620	2620	2530	3410	1840	2625	2562.20	8.28	0	-465393	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22017	3.00	0.29	12	0.11	844.00	8867.00	3015	20230227	-15.92	1895	20221013	33.77	3015	-15.92	20230227	2330	8.80	20230411	3015	-15.92	20230227	1895	33.77	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
12	20230629	140630	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2545	-80	5	-3.05	1885334210	734095	55.69	2620	2620	2540	3410	1840	2625	2568.21	8.28	0	-324646	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22104	3.02	0.29	12	0.08	844.00	8867.00	3015	20230227	-15.59	1895	20221013	34.30	3015	-15.59	20230227	2330	9.23	20230411	3015	-15.59	20230227	1895	34.30	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
13	20230629	130630	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2550	-75	5	-2.86	1668434960	649094	49.24	2620	2620	2540	3410	1840	2625	2570.37	8.28	0	-283072	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22148	3.02	0.29	12	0.07	844.00	8867.00	3015	20230227	-15.42	1895	20221013	34.56	3015	-15.42	20230227	2330	9.44	20230411	3015	-15.42	20230227	1895	34.56	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
14	20230629	120632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2550	-75	5	-2.86	1301332315	504887	38.30	2620	2620	2550	3410	1840	2625	2577.43	8.28	0	-236577	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22148	3.02	0.29	12	0.06	844.00	8867.00	3015	20230227	-15.42	1895	20221013	34.56	3015	-15.42	20230227	2330	9.44	20230411	3015	-15.42	20230227	1895	34.56	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
15	20230629	110633	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	-60	5	-2.29	886681530	342759	26.00	2620	2620	2565	3410	1840	2625	2586.85	8.28	0	-146935	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22278	3.04	0.29	12	0.04	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
16	20230629	100633	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2585	-40	5	-1.52	533415385	205570	15.60	2620	2620	2580	3410	1840	2625	2594.75	8.28	0	-103113	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22452	3.06	0.29	12	0.02	844.00	8867.00	3015	20230227	-14.26	1895	20221013	36.41	3015	-14.26	20230227	2330	10.94	20230411	3015	-14.26	20230227	1895	36.41	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
17	20230629	090615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2605	-20	5	-0.76	105260935	40395	3.06	2620	2620	2590	3410	1840	2625	2605.60	8.28	0	-26671	2671	2647	2606	2582	2541	2660	2595	43427	785	5000	1990	5	1	868530000	22625	3.09	0.29	12	0.00	844.00	8867.00	3015	20230227	-13.60	1895	20221013	37.47	3015	-13.60	20230227	2330	11.80	20230411	3015	-13.60	20230227	1895	37.47	20221013	0.44	Y	088350	5000	43426 억	71904894	N	N	157278	N	N
18	20230628	160624	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2625	45	2	1.74	3431258215	1317331	178.36	2600	2630	2565	3350	1810	2580	2604.70	8.26	511	86516	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22799	3.11	0.30	12	0.15	844.00	8867.00	3015	20230227	-12.94	1895	20221013	38.52	3015	-12.94	20230227	2330	12.66	20230411	3015	-12.94	20230227	1895	38.52	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	157278	N	N
19	20230628	150629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2605	25	2	0.97	2649759250	1019257	138.00	2600	2630	2565	3350	1810	2580	2599.70	8.26	511	31522	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22625	3.09	0.29	12	0.12	844.00	8867.00	3015	20230227	-13.60	1895	20221013	37.47	3015	-13.60	20230227	2330	11.80	20230411	3015	-13.60	20230227	1895	37.47	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
20	20230628	140626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2615	35	2	1.36	2282910415	878878	118.99	2600	2630	2565	3350	1810	2580	2597.53	8.26	511	40713	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22712	3.10	0.29	12	0.10	844.00	8867.00	3015	20230227	-13.27	1895	20221013	37.99	3015	-13.27	20230227	2330	12.23	20230411	3015	-13.27	20230227	1895	37.99	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
21	20230628	130628	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2605	25	2	0.97	1776713595	684909	92.73	2600	2630	2565	3350	1810	2580	2594.09	8.26	511	-63167	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22625	3.09	0.29	12	0.08	844.00	8867.00	3015	20230227	-13.60	1895	20221013	37.47	3015	-13.60	20230227	2330	11.80	20230411	3015	-13.60	20230227	1895	37.47	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
22	20230628	120620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2580	0	3	0.00	1468257335	566128	76.65	2600	2630	2565	3350	1810	2580	2593.51	8.26	511	-75016	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22408	3.06	0.29	12	0.07	844.00	8867.00	3015	20230227	-14.43	1895	20221013	36.15	3015	-14.43	20230227	2330	10.73	20230411	3015	-14.43	20230227	1895	36.15	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
23	20230628	110631	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2585	5	2	0.19	1373562005	529425	71.68	2600	2630	2565	3350	1810	2580	2594.44	8.26	511	-71605	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22452	3.06	0.29	12	0.06	844.00	8867.00	3015	20230227	-14.26	1895	20221013	36.41	3015	-14.26	20230227	2330	10.94	20230411	3015	-14.26	20230227	1895	36.41	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
24	20230628	100632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2595	15	2	0.58	727169310	279087	37.79	2600	2630	2585	3350	1810	2580	2605.53	8.26	511	-7398	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22538	3.07	0.29	12	0.03	844.00	8867.00	3015	20230227	-13.93	1895	20221013	36.94	3015	-13.93	20230227	2330	11.37	20230411	3015	-13.93	20230227	1895	36.94	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
25	20230628	090629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2590	10	2	0.39	90632245	34956	4.73	2600	2600	2585	3350	1810	2580	2592.75	8.26	511	-13068	2606	2592	2571	2557	2536	2600	2565	43427	770	5000	1960	5	1	868530000	22495	3.07	0.29	12	0.00	844.00	8867.00	3015	20230227	-14.10	1895	20221013	36.68	3015	-14.10	20230227	2330	11.16	20230411	3015	-14.10	20230227	1895	36.68	20221013	0.45	Y	088350	5000	43426 억	71702611	N	N	53262	N	N
26	20230627	160628	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2580	25	2	0.98	1884598930	733503	46.02	2560	2585	2550	3320	1790	2555	2569.31	8.23	0	206198	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22408	3.06	0.29	12	0.08	844.00	8867.00	3015	20230227	-14.43	1895	20221013	36.15	3015	-14.43	20230227	2330	10.73	20230411	3015	-14.43	20230227	1895	36.15	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	53262	N	N
27	20230627	150632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	10	2	0.39	1602938740	624145	39.16	2560	2585	2550	3320	1790	2555	2568.22	8.23	0	187055	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22278	3.04	0.29	12	0.07	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
28	20230627	140640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2575	20	2	0.78	1424729660	554824	34.81	2560	2585	2550	3320	1790	2555	2567.89	8.23	0	159603	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22365	3.05	0.29	12	0.06	844.00	8867.00	3015	20230227	-14.59	1895	20221013	35.88	3015	-14.59	20230227	2330	10.52	20230411	3015	-14.59	20230227	1895	35.88	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
29	20230627	130638	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2570	15	2	0.59	1124226385	437798	27.47	2560	2585	2550	3320	1790	2555	2567.91	8.23	0	141286	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22321	3.05	0.29	12	0.05	844.00	8867.00	3015	20230227	-14.76	1895	20221013	35.62	3015	-14.76	20230227	2330	10.30	20230411	3015	-14.76	20230227	1895	35.62	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
30	20230627	120640	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2570	15	2	0.59	1005238000	391414	24.56	2560	2585	2550	3320	1790	2555	2568.22	8.23	0	140649	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22321	3.05	0.29	12	0.05	844.00	8867.00	3015	20230227	-14.76	1895	20221013	35.62	3015	-14.76	20230227	2330	10.30	20230411	3015	-14.76	20230227	1895	35.62	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
31	20230627	110643	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2575	20	2	0.78	884505525	344415	21.61	2560	2585	2550	3320	1790	2555	2568.14	8.23	0	130468	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22365	3.05	0.29	12	0.04	844.00	8867.00	3015	20230227	-14.59	1895	20221013	35.88	3015	-14.59	20230227	2330	10.52	20230411	3015	-14.59	20230227	1895	35.88	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
32	20230627	100625	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2575	20	2	0.78	478147325	186287	11.69	2560	2585	2550	3320	1790	2555	2566.72	8.23	0	59866	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22365	3.05	0.29	12	0.02	844.00	8867.00	3015	20230227	-14.59	1895	20221013	35.88	3015	-14.59	20230227	2330	10.52	20230411	3015	-14.59	20230227	1895	35.88	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
33	20230627	090629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	10	2	0.39	37440225	14609	0.92	2560	2570	2555	3320	1790	2555	2562.82	8.23	0	4783	2685	2620	2560	2495	2435	2652	2527	43427	765	5000	1940	5	1	868530000	22278	3.04	0.29	12	0.00	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71496591	N	N	44728	N	N
34	20230626	160626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2555	50	2	2.00	4098816425	1588280	99.38	2505	2625	2500	3255	1755	2505	2580.67	8.16	0	592788	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22191	3.03	0.29	12	0.18	844.00	8867.00	3015	20230227	-15.26	1895	20221013	34.83	3015	-15.26	20230227	2330	9.66	20230411	3015	-15.26	20230227	1895	34.83	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	44728	N	N
35	20230626	150631	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2560	55	2	2.20	3931072490	1522654	95.28	2505	2625	2500	3255	1755	2505	2581.72	8.16	0	621512	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22234	3.03	0.29	12	0.18	844.00	8867.00	3015	20230227	-15.09	1895	20221013	35.09	3015	-15.09	20230227	2330	9.87	20230411	3015	-15.09	20230227	1895	35.09	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
36	20230626	140631	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2560	55	2	2.20	3803038635	1472627	92.15	2505	2625	2500	3255	1755	2505	2582.49	8.16	0	615940	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22234	3.03	0.29	12	0.17	844.00	8867.00	3015	20230227	-15.09	1895	20221013	35.09	3015	-15.09	20230227	2330	9.87	20230411	3015	-15.09	20230227	1895	35.09	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
37	20230626	130627	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2570	65	2	2.59	3557056800	1376625	86.14	2505	2625	2500	3255	1755	2505	2583.90	8.16	0	575769	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22321	3.05	0.29	12	0.16	844.00	8867.00	3015	20230227	-14.76	1895	20221013	35.62	3015	-14.76	20230227	2330	10.30	20230411	3015	-14.76	20230227	1895	35.62	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
38	20230626	120627	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2580	75	2	2.99	3269119165	1264803	79.14	2505	2625	2500	3255	1755	2505	2584.69	8.16	0	549514	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22408	3.06	0.29	12	0.15	844.00	8867.00	3015	20230227	-14.43	1895	20221013	36.15	3015	-14.43	20230227	2330	10.73	20230411	3015	-14.43	20230227	1895	36.15	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
39	20230626	110626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2585	80	2	3.19	2890531370	1118847	70.01	2505	2625	2500	3255	1755	2505	2583.49	8.16	0	539773	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22452	3.06	0.29	12	0.13	844.00	8867.00	3015	20230227	-14.26	1895	20221013	36.41	3015	-14.26	20230227	2330	10.94	20230411	3015	-14.26	20230227	1895	36.41	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
40	20230626	100626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	95	2	3.79	2296905615	890890	55.75	2505	2625	2500	3255	1755	2505	2578.21	8.16	0	474667	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	22582	3.08	0.29	12	0.10	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
41	20230626	090629	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2515	10	2	0.40	48517515	19334	1.21	2505	2520	2505	3255	1755	2505	2509.44	8.16	0	7412	2655	2580	2535	2460	2415	2557	2437	43427	750	5000	1900	5	1	868530000	21844	2.98	0.28	12	0.00	844.00	8867.00	3015	20230227	-16.58	1895	20221013	32.72	3015	-16.58	20230227	2330	7.94	20230411	3015	-16.58	20230227	1895	32.72	20221013	0.45	Y	088350	5000	43426 억	70889827	N	N	174480	N	N
42	20230623	171546	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2505	-85	5	-3.28	3741700630	1482227	233.03	2590	2610	2490	3365	1815	2590	2524.38	8.19	0	-235323	2633	2611	2598	2576	2563	2605	2570	43427	775	5000	1960	5	1	868530000	21757	2.97	0.28	12	0.17	844.00	8867.00	3015	20230227	-16.92	1895	20221013	32.19	3015	-16.92	20230227	2330	7.51	20230411	3015	-16.92	20230227	1895	32.19	20221013	0.46	Y	088350	5000	43426 억	71116698	N	N	60146	N	N
43	20230623	140521	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2525	-65	5	-2.51	2926313515	1158026	182.06	2590	2610	2490	3365	1815	2590	2526.98	8.19	0	-96860	2633	2611	2598	2576	2563	2605	2570	43427	775	5000	1960	5	1	868530000	21930	2.99	0.28	12	0.13	844.00	8867.00	3015	20230227	-16.25	1895	20221013	33.25	3015	-16.25	20230227	2330	8.37	20230411	3015	-16.25	20230227	1895	33.25	20221013	0.46	Y	088350	5000	43426 억	71116698	N	N	88089	N	N
44	20230622	160223	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2590	-25	5	-0.96	1650629095	635525	50.80	2620	2620	2585	3395	1835	2615	2597.30	8.21	511	-229793	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22495	3.07	0.29	12	0.07	844.00	8867.00	3015	20230227	-14.10	1895	20221013	36.68	3015	-14.10	20230227	2330	11.16	20230411	3015	-14.10	20230227	1895	36.68	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	88089	N	N
45	20230622	150917	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2595	-20	5	-0.76	1272510675	489592	39.14	2620	2620	2585	3395	1835	2615	2599.12	8.21	511	-188784	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22538	3.07	0.29	12	0.06	844.00	8867.00	3015	20230227	-13.93	1895	20221013	36.94	3015	-13.93	20230227	2330	11.37	20230411	3015	-13.93	20230227	1895	36.94	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
46	20230622	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	-15	5	-0.57	1034206860	397804	31.80	2620	2620	2585	3395	1835	2615	2599.79	8.21	511	-148759	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22582	3.08	0.29	12	0.05	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
47	20230622	130350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2595	-20	5	-0.76	911198465	350461	28.01	2620	2620	2585	3395	1835	2615	2600.00	8.21	511	-136020	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22538	3.07	0.29	12	0.04	844.00	8867.00	3015	20230227	-13.93	1895	20221013	36.94	3015	-13.93	20230227	2330	11.37	20230411	3015	-13.93	20230227	1895	36.94	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
48	20230622	120631	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2595	-20	5	-0.76	795314665	305736	24.44	2620	2620	2590	3395	1835	2615	2601.31	8.21	511	-116108	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22538	3.07	0.29	12	0.04	844.00	8867.00	3015	20230227	-13.93	1895	20221013	36.94	3015	-13.93	20230227	2330	11.37	20230411	3015	-13.93	20230227	1895	36.94	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
49	20230622	110445	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	-15	5	-0.57	636447110	244473	19.54	2620	2620	2590	3395	1835	2615	2603.34	8.21	511	-99548	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22582	3.08	0.29	12	0.03	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
50	20230622	100650	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2620	5	2	0.19	423228305	162658	13.00	2620	2620	2590	3395	1835	2615	2601.95	8.21	511	-77538	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22755	3.10	0.30	12	0.02	844.00	8867.00	3015	20230227	-13.10	1895	20221013	38.26	3015	-13.10	20230227	2330	12.45	20230411	3015	-13.10	20230227	1895	38.26	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
51	20230622	090303	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2615	0	3	0.00	33920870	12979	1.04	2620	2620	2605	3395	1835	2615	2613.52	8.21	511	-8404	2688	2651	2598	2561	2508	2670	2580	43427	780	5000	1980	5	1	868530000	22712	3.10	0.29	12	0.00	844.00	8867.00	3015	20230227	-13.27	1895	20221013	37.99	3015	-13.27	20230227	2330	12.23	20230411	3015	-13.27	20230227	1895	37.99	20221013	0.46	Y	088350	5000	43426 억	71342855	N	N	77623	N	N
52	20230621	160843	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2615	55	2	2.15	3251701120	1249606	107.42	2560	2635	2545	3325	1795	2560	2602.18	8.21	510	-18078	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22712	3.10	0.29	12	0.14	844.00	8867.00	3015	20230227	-13.27	1895	20221013	37.99	3015	-13.27	20230227	2330	12.23	20230411	3015	-13.27	20230227	1895	37.99	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	77623	N	N
53	20230621	150902	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	40	2	1.56	3025877715	1163177	99.99	2560	2635	2545	3325	1795	2560	2601.39	8.21	510	-20161	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22582	3.08	0.29	12	0.13	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
54	20230621	140352	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2615	55	2	2.15	2326356060	895086	76.94	2560	2635	2545	3325	1795	2560	2599.04	8.21	510	14321	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22712	3.10	0.29	12	0.10	844.00	8867.00	3015	20230227	-13.27	1895	20221013	37.99	3015	-13.27	20230227	2330	12.23	20230411	3015	-13.27	20230227	1895	37.99	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
55	20230621	130928	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2610	50	2	1.95	1967823280	757677	65.13	2560	2635	2545	3325	1795	2560	2597.18	8.21	510	52504	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22669	3.09	0.29	12	0.09	844.00	8867.00	3015	20230227	-13.43	1895	20221013	37.73	3015	-13.43	20230227	2330	12.02	20230411	3015	-13.43	20230227	1895	37.73	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
56	20230621	120118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	40	2	1.56	1524951910	587655	50.52	2560	2635	2545	3325	1795	2560	2594.98	8.21	510	74508	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22582	3.08	0.29	12	0.07	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
57	20230621	110706	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2590	30	2	1.17	1278423345	492814	42.36	2560	2635	2545	3325	1795	2560	2594.14	8.21	510	77136	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22495	3.07	0.29	12	0.06	844.00	8867.00	3015	20230227	-14.10	1895	20221013	36.68	3015	-14.10	20230227	2330	11.16	20230411	3015	-14.10	20230227	1895	36.68	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
58	20230621	100856	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2590	30	2	1.17	1008367190	388480	33.39	2560	2635	2545	3325	1795	2560	2595.68	8.21	510	77768	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22495	3.07	0.29	12	0.04	844.00	8867.00	3015	20230227	-14.10	1895	20221013	36.68	3015	-14.10	20230227	2330	11.16	20230411	3015	-14.10	20230227	1895	36.68	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
59	20230621	090951	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2560	0	3	0.00	154119035	60236	5.18	2560	2580	2545	3325	1795	2560	2558.58	8.21	510	2004	2630	2595	2570	2535	2510	2612	2552	43427	765	5000	1940	5	1	868530000	22234	3.03	0.29	12	0.01	844.00	8867.00	3015	20230227	-15.09	1895	20221013	35.09	3015	-15.09	20230227	2330	9.87	20230411	3015	-15.09	20230227	1895	35.09	20221013	0.44	Y	088350	5000	43426 억	71314637	N	N	134571	N	N
60	20230620	160601	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2560	5	2	0.20	2995254805	1162217	59.69	2555	2605	2545	3320	1790	2555	2577.20	8.22	-1870356	-71196	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22234	3.03	0.29	12	0.13	844.00	8867.00	3015	20230227	-15.09	1895	20221013	35.09	3015	-15.09	20230227	2330	9.87	20230411	3015	-15.09	20230227	1895	35.09	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	134571	N	N
61	20230620	150344	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2560	5	2	0.20	2785676995	1080459	55.49	2555	2605	2545	3320	1790	2555	2578.24	8.22	-1870356	-62341	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22234	3.03	0.29	12	0.12	844.00	8867.00	3015	20230227	-15.09	1895	20221013	35.09	3015	-15.09	20230227	2330	9.87	20230411	3015	-15.09	20230227	1895	35.09	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
62	20230620	141025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	10	2	0.39	2291788245	887849	45.60	2555	2605	2545	3320	1790	2555	2581.29	8.22	-1870356	-27780	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22278	3.04	0.29	12	0.10	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
63	20230620	130434	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2595	40	2	1.57	1830723830	709321	36.43	2555	2605	2545	3320	1790	2555	2580.97	8.22	-1870356	30586	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22538	3.07	0.29	12	0.08	844.00	8867.00	3015	20230227	-13.93	1895	20221013	36.94	3015	-13.93	20230227	2330	11.37	20230411	3015	-13.93	20230227	1895	36.94	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
64	20230620	120940	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	45	2	1.76	1520689185	590020	30.30	2555	2600	2545	3320	1790	2555	2577.37	8.22	-1870356	47547	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22582	3.08	0.29	12	0.07	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
65	20230620	110524	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2585	30	2	1.17	1145236090	445252	22.87	2555	2590	2545	3320	1790	2555	2572.12	8.22	-1870356	32345	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22452	3.06	0.29	12	0.05	844.00	8867.00	3015	20230227	-14.26	1895	20221013	36.41	3015	-14.26	20230227	2330	10.94	20230411	3015	-14.26	20230227	1895	36.41	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
66	20230620	100726	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2575	20	2	0.78	737139830	287192	14.75	2555	2585	2545	3320	1790	2555	2566.73	8.22	-1870356	33749	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22365	3.05	0.29	12	0.03	844.00	8867.00	3015	20230227	-14.59	1895	20221013	35.88	3015	-14.59	20230227	2330	10.52	20230411	3015	-14.59	20230227	1895	35.88	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
67	20230620	090943	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2565	10	2	0.39	40555345	15806	0.81	2555	2570	2555	3320	1790	2555	2566.10	8.22	-1870356	-810	2705	2630	2580	2505	2455	2605	2480	43427	765	5000	1940	5	1	868530000	22278	3.04	0.29	12	0.00	844.00	8867.00	3015	20230227	-14.93	1895	20221013	35.36	3015	-14.93	20230227	2330	10.09	20230411	3015	-14.93	20230227	1895	35.36	20221013	0.44	Y	088350	5000	43426 억	71392865	N	N	309312	N	N
68	20230619	160758	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2555	-85	5	-3.22	4971474265	1938785	45.16	2640	2655	2530	3430	1850	2640	2564.23	8.30	0	-792829	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22191	3.03	0.29	12	0.22	844.00	8867.00	3015	20230227	-15.26	1895	20221013	34.83	3015	-15.26	20230227	2330	9.66	20230411	3015	-15.26	20230227	1895	34.83	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	309312	N	N
69	20230619	150700	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2555	-85	5	-3.22	4731131930	1844714	42.97	2640	2655	2530	3430	1850	2640	2564.70	8.30	0	-774546	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22191	3.03	0.29	12	0.21	844.00	8867.00	3015	20230227	-15.26	1895	20221013	34.83	3015	-15.26	20230227	2330	9.66	20230411	3015	-15.26	20230227	1895	34.83	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
70	20230619	140133	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2545	-95	5	-3.60	4041796815	1574250	36.67	2640	2655	2530	3430	1850	2640	2567.44	8.30	0	-722238	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22104	3.02	0.29	12	0.18	844.00	8867.00	3015	20230227	-15.59	1895	20221013	34.30	3015	-15.59	20230227	2330	9.23	20230411	3015	-15.59	20230227	1895	34.30	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
71	20230619	130657	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2535	-105	5	-3.98	3573161230	1390079	32.38	2640	2655	2530	3430	1850	2640	2570.47	8.30	0	-656971	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22017	3.00	0.29	12	0.16	844.00	8867.00	3015	20230227	-15.92	1895	20221013	33.77	3015	-15.92	20230227	2330	8.80	20230411	3015	-15.92	20230227	1895	33.77	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
72	20230619	120650	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2540	-100	5	-3.79	3096422910	1202151	28.00	2640	2655	2530	3430	1850	2640	2575.74	8.30	0	-584760	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22061	3.01	0.29	12	0.14	844.00	8867.00	3015	20230227	-15.75	1895	20221013	34.04	3015	-15.75	20230227	2330	9.01	20230411	3015	-15.75	20230227	1895	34.04	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
73	20230619	110915	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2550	-90	5	-3.41	1972153825	760480	17.71	2640	2655	2550	3430	1850	2640	2593.30	8.30	0	-411954	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22148	3.02	0.29	12	0.09	844.00	8867.00	3015	20230227	-15.42	1895	20221013	34.56	3015	-15.42	20230227	2330	9.44	20230411	3015	-15.42	20230227	1895	34.56	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
74	20230619	101016	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2600	-40	5	-1.52	913077580	348039	8.11	2640	2655	2595	3430	1850	2640	2623.49	8.30	0	-186295	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	22582	3.08	0.29	12	0.04	844.00	8867.00	3015	20230227	-13.76	1895	20221013	37.20	3015	-13.76	20230227	2330	11.59	20230411	3015	-13.76	20230227	1895	37.20	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
75	20230619	090302	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2650	10	2	0.38	17307875	6539	0.15	2640	2655	2640	3430	1850	2640	2646.87	8.30	0	-1162	2700	2670	2645	2615	2590	2685	2630	43427	790	5000	2000	5	1	868530000	23016	3.14	0.30	12	0.00	844.00	8867.00	3015	20230227	-12.11	1895	20221013	39.84	3015	-12.11	20230227	2330	13.73	20230411	3015	-12.11	20230227	1895	39.84	20221013	0.44	Y	088350	5000	43426 억	72046847	N	N	142418	N	N
76	20230616	160255	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2640	20	2	0.76	11337040270	4285784	338.74	2630	2675	2620	3405	1835	2620	2645.27	8.31	510	-41473	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	22929	3.13	0.30	12	0.49	844.00	8867.00	3015	20230227	-12.44	1895	20221013	39.31	3015	-12.44	20230227	2330	13.30	20230411	3015	-12.44	20230227	1895	39.31	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	139073	N	N
77	20230616	150147	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2645	25	2	0.95	4014017305	1512005	119.51	2630	2675	2620	3405	1835	2620	2654.77	8.31	510	-119110	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	22973	3.13	0.30	12	0.17	844.00	8867.00	3015	20230227	-12.27	1895	20221013	39.58	3015	-12.27	20230227	2330	13.52	20230411	3015	-12.27	20230227	1895	39.58	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
78	20230616	140607	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2665	45	2	1.72	3069738035	1155794	91.35	2630	2675	2620	3405	1835	2620	2655.96	8.31	510	-45445	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	23146	3.16	0.30	12	0.13	844.00	8867.00	3015	20230227	-11.61	1895	20221013	40.63	3015	-11.61	20230227	2330	14.38	20230411	3015	-11.61	20230227	1895	40.63	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
79	20230616	130246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2660	40	2	1.53	2552334330	961391	75.99	2630	2675	2620	3405	1835	2620	2654.84	8.31	510	-44560	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	23103	3.15	0.30	12	0.11	844.00	8867.00	3015	20230227	-11.77	1895	20221013	40.37	3015	-11.77	20230227	2330	14.16	20230411	3015	-11.77	20230227	1895	40.37	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
80	20230616	120231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2650	30	2	1.15	1945744255	733068	57.94	2630	2675	2620	3405	1835	2620	2654.25	8.31	510	-56860	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	23016	3.14	0.30	12	0.08	844.00	8867.00	3015	20230227	-12.11	1895	20221013	39.84	3015	-12.11	20230227	2330	13.73	20230411	3015	-12.11	20230227	1895	39.84	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
81	20230616	110407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2650	30	2	1.15	1490098350	561143	44.35	2630	2675	2620	3405	1835	2620	2655.47	8.31	510	-29059	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	23016	3.14	0.30	12	0.06	844.00	8867.00	3015	20230227	-12.11	1895	20221013	39.84	3015	-12.11	20230227	2330	13.73	20230411	3015	-12.11	20230227	1895	39.84	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
82	20230616	100218	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2655	35	2	1.34	936559340	352328	27.85	2630	2675	2620	3405	1835	2620	2658.21	8.31	510	16264	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	23059	3.15	0.30	12	0.04	844.00	8867.00	3015	20230227	-11.94	1895	20221013	40.11	3015	-11.94	20230227	2330	13.95	20230411	3015	-11.94	20230227	1895	40.11	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
83	20230616	090441	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2640	20	2	0.76	70497990	26812	2.12	2630	2640	2620	3405	1835	2620	2629.35	8.31	510	-1971	2700	2660	2635	2595	2570	2647	2582	43427	785	5000	1990	5	1	868530000	22929	3.13	0.30	12	0.00	844.00	8867.00	3015	20230227	-12.44	1895	20221013	39.31	3015	-12.44	20230227	2330	13.30	20230411	3015	-12.44	20230227	1895	39.31	20221013	0.44	Y	088350	5000	43426 억	72145775	N	N	102469	N	N
84	20230615	150412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2630	-45	5	-1.68	2797051030	1060126	71.48	2675	2675	2610	3475	1875	2675	2638.41	8.30	1020	-152783	2711	2692	2661	2642	2611	2702	2652	43427	800	5000	2030	5	1	868530000	22842	3.12	0.30	12	0.12	844.00	8867.00	3015	20230227	-12.77	1895	20221013	38.79	3015	-12.77	20230227	2330	12.88	20230411	3015	-12.77	20230227	1895	38.79	20221013	0.44	Y	088350	5000	43426 억	72099290	N	N	119199	N	N
85	20230615	140725	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2625	-50	5	-1.87	2263107490	856646	57.76	2675	2675	2610	3475	1875	2675	2641.82	8.30	1020	-124583	2711	2692	2661	2642	2611	2702	2652	43427	800	5000	2030	5	1	868530000	22799	3.11	0.30	12	0.10	844.00	8867.00	3015	20230227	-12.94	1895	20221013	38.52	3015	-12.94	20230227	2330	12.66	20230411	3015	-12.94	20230227	1895	38.52	20221013	0.44	Y	088350	5000	43426 억	72099290	N	N	119199	N	N
86	20230615	130636	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2635	-40	5	-1.50	1714378765	647501	43.66	2675	2675	2630	3475	1875	2675	2647.68	8.30	1020	-89197	2711	2692	2661	2642	2611	2702	2652	43427	800	5000	2030	5	1	868530000	22886	3.12	0.30	12	0.07	844.00	8867.00	3015	20230227	-12.60	1895	20221013	39.05	3015	-12.60	20230227	2330	13.09	20230411	3015	-12.60	20230227	1895	39.05	20221013	0.44	Y	088350	5000	43426 억	72099290	N	N	119199	N	N
87	20230615	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2635	-40	5	-1.50	1400120260	528167	35.61	2675	2675	2630	3475	1875	2675	2650.90	8.30	1020	-62365	2711	2692	2661	2642	2611	2702	2652	43427	800	5000	2030	5	1	868530000	22886	3.12	0.30	12	0.06	844.00	8867.00	3015	20230227	-12.60	1895	20221013	39.05	3015	-12.60	20230227	2330	13.09	20230411	3015	-12.60	20230227	1895	39.05	20221013	0.44	Y	088350	5000	43426 억	72099290	N	N	119199	N	N
88	20230615	110934	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2645	-30	5	-1.12	1007906410	379586	25.59	2675	2675	2640	3475	1875	2675	2655.27	8.30	1020	-57339	2711	2692	2661	2642	2611	2702	2652	43427	800	5000	2030	5	1	868530000	22973	3.13	0.30	12	0.04	844.00	8867.00	3015	20230227	-12.27	1895	20221013	39.58	3015	-12.27	20230227	2330	13.52	20230411	3015	-12.27	20230227	1895	39.58	20221013	0.44	Y	088350	5000	43426 억	72099290	N	N	119199	N	N
89	20230611	184614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	2660	20	2	0.76	4129480685	1550962	74.73	2655	2695	2645	3430	1850	2640	2662.56	8.26	151046	92208	2720	2680	2630	2590	2540	2700	2610	43427	790	5000	2000	5	1	868530000	23103	3.15	0.30	12	0.18	844.00	8867.00	3015	20230227	-11.77	1895	20221013	40.37	3015	-11.77	20230227	2330	14.16	20230411	3015	-11.77	20230227	1895	40.37	20221013	0.44	Y	088350	5000	43426 억	71701683	N	N	167017	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History