KissMeData/039490/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

42 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	160425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88400	300	2	0.34	3210080200	36310	89.74	88800	89200	87200	114500	61700	88100	88407.61	26.64	0	1128	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23184	5.06	0.55	12	0.14	17467.00	161107.00	110500	20230414	-20.00	69000	20220715	28.12	110500	-20.00	20230414	77600	13.92	20230103	110500	-20.00	20230414	69000	28.12	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5238	N	N
3	20230630	150428	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88600	500	2	0.57	2482871400	28086	69.41	88800	89200	87200	114500	61700	88100	88402.46	26.64	0	930	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23237	5.07	0.55	12	0.11	17467.00	161107.00	110500	20230414	-19.82	69000	20220715	28.41	110500	-19.82	20230414	77600	14.18	20230103	110500	-19.82	20230414	69000	28.41	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
4	20230630	140426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88600	500	2	0.57	2003033000	22680	56.05	88800	89200	87200	114500	61700	88100	88317.15	26.64	0	1861	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23237	5.07	0.55	12	0.09	17467.00	161107.00	110500	20230414	-19.82	69000	20220715	28.41	110500	-19.82	20230414	77600	14.18	20230103	110500	-19.82	20230414	69000	28.41	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
5	20230630	130428	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88800	700	2	0.79	1526111500	17315	42.79	88800	88900	87200	114500	61700	88100	88138.12	26.64	0	-237	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23289	5.08	0.55	12	0.07	17467.00	161107.00	110500	20230414	-19.64	69000	20220715	28.70	110500	-19.64	20230414	77600	14.43	20230103	110500	-19.64	20230414	69000	28.70	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
6	20230630	120425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88600	500	2	0.57	1347628300	15305	37.83	88800	88800	87200	114500	61700	88100	88051.51	26.64	0	-899	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23237	5.07	0.55	12	0.06	17467.00	161107.00	110500	20230414	-19.82	69000	20220715	28.41	110500	-19.82	20230414	77600	14.18	20230103	110500	-19.82	20230414	69000	28.41	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
7	20230630	110427	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88400	300	2	0.34	993477900	11301	27.93	88800	88800	87200	114500	61700	88100	87910.62	26.64	0	-1959	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23184	5.06	0.55	12	0.04	17467.00	161107.00	110500	20230414	-20.00	69000	20220715	28.12	110500	-20.00	20230414	77600	13.92	20230103	110500	-20.00	20230414	69000	28.12	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
8	20230630	100427	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88300	200	2	0.23	726120300	8276	20.45	88800	88800	87200	114500	61700	88100	87738.07	26.64	0	-2811	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23158	5.06	0.55	12	0.03	17467.00	161107.00	110500	20230414	-20.09	69000	20220715	27.97	110500	-20.09	20230414	77600	13.79	20230103	110500	-20.09	20230414	69000	27.97	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
9	20230630	090428	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88200	100	2	0.11	61427400	695	1.72	88800	88800	88200	114500	61700	88100	88384.75	26.64	0	-153	90100	89100	88600	87600	87100	88850	87350	1311	26400	5000	66950	100	1	26226706	23132	5.05	0.55	12	0.00	17467.00	161107.00	110500	20230414	-20.18	69000	20220715	27.83	110500	-20.18	20230414	77600	13.66	20230103	110500	-20.18	20230414	69000	27.83	20220715	0.22	Y	039490	5000	1311 억	6987838	N	N	5937	N	N
10	20230629	160426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88100	-1000	5	-1.12	3584498700	40398	123.53	88500	89600	88100	115800	62400	89100	88729.69	26.61	0	7770	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23106	5.04	0.55	12	0.15	17467.00	161107.00	110500	20230414	-20.27	69000	20220715	27.68	110500	-20.27	20230414	77600	13.53	20230103	110500	-20.27	20230414	69000	27.68	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	5937	N	N
11	20230629	150424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88200	-900	5	-1.01	3197527900	36008	110.11	88500	89600	88100	115800	62400	89100	88800.49	26.61	0	6346	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23132	5.05	0.55	12	0.14	17467.00	161107.00	110500	20230414	-20.18	69000	20220715	27.83	110500	-20.18	20230414	77600	13.66	20230103	110500	-20.18	20230414	69000	27.83	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
12	20230629	140424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88300	-800	5	-0.90	2503481100	28143	86.06	88500	89600	88300	115800	62400	89100	88955.73	26.61	0	3747	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23158	5.06	0.55	12	0.11	17467.00	161107.00	110500	20230414	-20.09	69000	20220715	27.97	110500	-20.09	20230414	77600	13.79	20230103	110500	-20.09	20230414	69000	27.97	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
13	20230629	130424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88700	-400	5	-0.45	2019839200	22674	69.33	88500	89600	88500	115800	62400	89100	89081.73	26.61	0	3053	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23263	5.08	0.55	12	0.09	17467.00	161107.00	110500	20230414	-19.73	69000	20220715	28.55	110500	-19.73	20230414	77600	14.30	20230103	110500	-19.73	20230414	69000	28.55	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
14	20230629	120425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88700	-400	5	-0.45	1578968900	17701	54.13	88500	89600	88500	115800	62400	89100	89202.24	26.61	0	2051	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23263	5.08	0.55	12	0.07	17467.00	161107.00	110500	20230414	-19.73	69000	20220715	28.55	110500	-19.73	20230414	77600	14.30	20230103	110500	-19.73	20230414	69000	28.55	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
15	20230629	110425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89300	200	2	0.22	1005528200	11257	34.42	88500	89600	88500	115800	62400	89100	89324.70	26.61	0	1460	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23420	5.11	0.55	12	0.04	17467.00	161107.00	110500	20230414	-19.19	69000	20220715	29.42	110500	-19.19	20230414	77600	15.08	20230103	110500	-19.19	20230414	69000	29.42	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
16	20230629	100425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89300	200	2	0.22	572060900	6410	19.60	88500	89600	88500	115800	62400	89100	89245.07	26.61	0	1374	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23420	5.11	0.55	12	0.02	17467.00	161107.00	110500	20230414	-19.19	69000	20220715	29.42	110500	-19.19	20230414	77600	15.08	20230103	110500	-19.19	20230414	69000	29.42	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
17	20230629	090425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	-200	5	-0.22	108711500	1225	3.75	88500	89500	88500	115800	62400	89100	88744.08	26.61	0	619	90833	89966	89133	88266	87433	89550	87850	1311	26700	5000	67710	100	1	26226706	23316	5.09	0.55	12	0.00	17467.00	161107.00	110500	20230414	-19.55	69000	20220715	28.84	110500	-19.55	20230414	77600	14.56	20230103	110500	-19.55	20230414	69000	28.84	20220715	0.21	Y	039490	5000	1311 억	6977986	N	N	4081	N	N
18	20230628	160421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-500	5	-0.56	2905164600	32694	65.97	89700	90000	88300	116400	62800	89600	88859.26	26.60	22	-32	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23368	5.10	0.55	12	0.12	17467.00	161107.00	110500	20230414	-19.37	69000	20220715	29.13	110500	-19.37	20230414	77600	14.82	20230103	110500	-19.37	20230414	69000	29.13	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	4081	N	N
19	20230628	150423	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88800	-800	5	-0.89	2627654600	29573	59.67	89700	90000	88300	116400	62800	89600	88853.16	26.60	22	-554	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23289	5.08	0.55	12	0.11	17467.00	161107.00	110500	20230414	-19.64	69000	20220715	28.70	110500	-19.64	20230414	77600	14.43	20230103	110500	-19.64	20230414	69000	28.70	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
20	20230628	140421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-500	5	-0.56	2250279800	25329	51.11	89700	90000	88300	116400	62800	89600	88842.03	26.60	22	-1029	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23368	5.10	0.55	12	0.10	17467.00	161107.00	110500	20230414	-19.37	69000	20220715	29.13	110500	-19.37	20230414	77600	14.82	20230103	110500	-19.37	20230414	69000	29.13	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
21	20230628	130422	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	-700	5	-0.78	1943842500	21885	44.16	89700	90000	88300	116400	62800	89600	88820.77	26.60	22	-2409	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23316	5.09	0.55	12	0.08	17467.00	161107.00	110500	20230414	-19.55	69000	20220715	28.84	110500	-19.55	20230414	77600	14.56	20230103	110500	-19.55	20230414	69000	28.84	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
22	20230628	120355	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88500	-1100	5	-1.23	1466244300	16503	33.30	89700	90000	88300	116400	62800	89600	88847.14	26.60	22	-4407	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23211	5.07	0.55	12	0.06	17467.00	161107.00	110500	20230414	-19.91	69000	20220715	28.26	110500	-19.91	20230414	77600	14.05	20230103	110500	-19.91	20230414	69000	28.26	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
23	20230628	110425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88400	-1200	5	-1.34	1011426100	11358	22.92	89700	90000	88400	116400	62800	89600	89049.67	26.60	22	-3663	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23184	5.06	0.55	12	0.04	17467.00	161107.00	110500	20230414	-20.00	69000	20220715	28.12	110500	-20.00	20230414	77600	13.92	20230103	110500	-20.00	20230414	69000	28.12	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
24	20230628	100425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	-700	5	-0.78	489348200	5467	11.03	89700	90000	88900	116400	62800	89600	89509.46	26.60	22	-1556	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23316	5.09	0.55	12	0.02	17467.00	161107.00	110500	20230414	-19.55	69000	20220715	28.84	110500	-19.55	20230414	77600	14.56	20230103	110500	-19.55	20230414	69000	28.84	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
25	20230628	090422	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89700	100	2	0.11	39209100	437	0.88	89700	90000	89600	116400	62800	89600	89723.34	26.60	22	-36	92733	91166	89933	88366	87133	90550	87750	1311	26800	5000	68090	100	1	26226706	23525	5.14	0.56	12	0.00	17467.00	161107.00	110500	20230414	-18.82	69000	20220715	30.00	110500	-18.82	20230414	77600	15.59	20230103	110500	-18.82	20230414	69000	30.00	20220715	0.21	Y	039490	5000	1311 억	6976602	N	N	10515	N	N
26	20230627	160424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89600	-1000	5	-1.10	4434360700	49491	127.62	90700	91500	88700	117700	63500	90600	89599.34	26.61	0	-621	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23499	5.13	0.56	12	0.19	17467.00	161107.00	110500	20230414	-18.91	69000	20220715	29.86	110500	-18.91	20230414	77600	15.46	20230103	110500	-18.91	20230414	69000	29.86	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	10515	N	N
27	20230627	150426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89400	-1200	5	-1.32	4047876800	45173	116.49	90700	91500	88700	117700	63500	90600	89608.32	26.61	0	487	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23447	5.12	0.55	12	0.17	17467.00	161107.00	110500	20230414	-19.10	69000	20220715	29.57	110500	-19.10	20230414	77600	15.21	20230103	110500	-19.10	20230414	69000	29.57	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
28	20230627	140429	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89500	-1100	5	-1.21	3297026700	36778	94.84	90700	91500	88700	117700	63500	90600	89646.71	26.61	0	1264	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23473	5.12	0.56	12	0.14	17467.00	161107.00	110500	20230414	-19.00	69000	20220715	29.71	110500	-19.00	20230414	77600	15.34	20230103	110500	-19.00	20230414	69000	29.71	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
29	20230627	130429	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-1500	5	-1.66	2741582300	30550	78.78	90700	91500	88700	117700	63500	90600	89740.83	26.61	0	644	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23368	5.10	0.55	12	0.12	17467.00	161107.00	110500	20230414	-19.37	69000	20220715	29.13	110500	-19.37	20230414	77600	14.82	20230103	110500	-19.37	20230414	69000	29.13	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
30	20230627	120431	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89500	-1100	5	-1.21	1548152000	17166	44.27	90700	91500	89500	117700	63500	90600	90187.11	26.61	0	456	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23473	5.12	0.56	12	0.07	17467.00	161107.00	110500	20230414	-19.00	69000	20220715	29.71	110500	-19.00	20230414	77600	15.34	20230103	110500	-19.00	20230414	69000	29.71	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
31	20230627	110431	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	-500	5	-0.55	987547500	10918	28.15	90700	91500	90000	117700	63500	90600	90451.32	26.61	0	1915	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23630	5.16	0.56	12	0.04	17467.00	161107.00	110500	20230414	-18.46	69000	20220715	30.58	110500	-18.46	20230414	77600	16.11	20230103	110500	-18.46	20230414	69000	30.58	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
32	20230627	100421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90300	-300	5	-0.33	481367700	5307	13.68	90700	91500	90200	117700	63500	90600	90704.30	26.61	0	1929	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23683	5.17	0.56	12	0.02	17467.00	161107.00	110500	20230414	-18.28	69000	20220715	30.87	110500	-18.28	20230414	77600	16.37	20230103	110500	-18.28	20230414	69000	30.87	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
33	20230627	090424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90600	0	3	0.00	42730500	470	1.21	90700	91200	90600	117700	63500	90600	90915.96	26.61	0	101	92933	91766	90533	89366	88133	92350	89950	1311	27100	5000	68850	100	1	26226706	23761	5.19	0.56	12	0.00	17467.00	161107.00	110500	20230414	-18.01	69000	20220715	31.30	110500	-18.01	20230414	77600	16.75	20230103	110500	-18.01	20230414	69000	31.30	20220715	0.21	Y	039490	5000	1311 억	6979446	N	N	2459	N	N
34	20230626	160422	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90600	900	2	1.00	3528635900	38754	58.21	89500	91700	89300	116600	62800	89700	91052.39	26.59	0	7418	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23761	5.19	0.56	12	0.15	17467.00	161107.00	110500	20230414	-18.01	69000	20220715	31.30	110500	-18.01	20230414	77600	16.75	20230103	110500	-18.01	20230414	69000	31.30	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	2459	N	N
35	20230626	150425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90800	1100	2	1.23	3302621700	36265	54.47	89500	91700	89300	116600	62800	89700	91069.12	26.59	0	7471	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23814	5.20	0.56	12	0.14	17467.00	161107.00	110500	20230414	-17.83	69000	20220715	31.59	110500	-17.83	20230414	77600	17.01	20230103	110500	-17.83	20230414	69000	31.59	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
36	20230626	140425	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90800	1100	2	1.23	2987062400	32796	49.26	89500	91700	89300	116600	62800	89700	91080.08	26.59	0	7447	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23814	5.20	0.56	12	0.13	17467.00	161107.00	110500	20230414	-17.83	69000	20220715	31.59	110500	-17.83	20230414	77600	17.01	20230103	110500	-17.83	20230414	69000	31.59	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
37	20230626	130424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91400	1700	2	1.90	2590980000	28463	42.75	89500	91700	89300	116600	62800	89700	91029.76	26.59	0	8596	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23971	5.23	0.57	12	0.11	17467.00	161107.00	110500	20230414	-17.29	69000	20220715	32.46	110500	-17.29	20230414	77600	17.78	20230103	110500	-17.29	20230414	69000	32.46	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
38	20230626	120421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91300	1600	2	1.78	1884561500	20741	31.16	89500	91700	89300	116600	62800	89700	90861.65	26.59	0	5520	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23945	5.23	0.57	12	0.08	17467.00	161107.00	110500	20230414	-17.38	69000	20220715	32.32	110500	-17.38	20230414	77600	17.65	20230103	110500	-17.38	20230414	69000	32.32	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
39	20230626	110421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	1400	2	1.56	1528986200	16844	25.30	89500	91700	89300	116600	62800	89700	90773.34	26.59	0	5699	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23893	5.22	0.57	12	0.06	17467.00	161107.00	110500	20230414	-17.56	69000	20220715	32.03	110500	-17.56	20230414	77600	17.40	20230103	110500	-17.56	20230414	69000	32.03	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
40	20230626	100422	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90700	1000	2	1.11	633662200	7027	10.56	89500	90800	89300	116600	62800	89700	90175.35	26.59	0	3120	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23788	5.19	0.56	12	0.03	17467.00	161107.00	110500	20230414	-17.92	69000	20220715	31.45	110500	-17.92	20230414	77600	16.88	20230103	110500	-17.92	20230414	69000	31.45	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
41	20230626	090422	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89400	-300	5	-0.33	38284500	428	0.64	89500	89600	89300	116600	62800	89700	89449.77	26.59	0	68	92833	91266	90333	88766	87833	90800	88300	1311	26900	5000	68170	100	1	26226706	23447	5.12	0.55	12	0.00	17467.00	161107.00	110500	20230414	-19.10	69000	20220715	29.57	110500	-19.10	20230414	77600	15.21	20230103	110500	-19.10	20230414	69000	29.57	20220715	0.22	Y	039490	5000	1311 억	6973993	N	N	8931	N	N
42	20230623	162331	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89700	-2000	5	-2.18	5847403200	65094	91.57	91600	91900	89400	119200	64200	91700	89830.15	26.66	0	-23115	93633	92666	91333	90366	89033	93150	90850	1311	27500	5000	69690	100	1	26226706	23525	5.14	0.56	12	0.25	17467.00	161107.00	110500	20230414	-18.82	69000	20220715	30.00	110500	-18.82	20230414	77600	15.59	20230103	110500	-18.82	20230414	69000	30.00	20220715	0.23	Y	039490	5000	1311 억	6991973	N	N	7518	N	N
43	20230623	140338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89700	-2000	5	-2.18	4579652100	50943	71.66	91600	91900	89500	119200	64200	91700	89897.57	26.66	0	-19073	93633	92666	91333	90366	89033	93150	90850	1311	27500	5000	69690	100	1	26226706	23525	5.14	0.56	12	0.19	17467.00	161107.00	110500	20230414	-18.82	69000	20220715	30.00	110500	-18.82	20230414	77600	15.59	20230103	110500	-18.82	20230414	69000	30.00	20220715	0.23	Y	039490	5000	1311 억	6991973	N	N	4030	N	N
44	20230622	160802	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91700	500	2	0.55	6520048900	71050	100.14	91200	92300	90000	118500	63900	91200	91767.05	26.64	22	-2399	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	24050	5.25	0.57	12	0.27	17467.00	161107.00	110500	20230414	-17.01	69000	20220715	32.90	110500	-17.01	20230414	77600	18.17	20230103	110500	-17.01	20230414	69000	32.90	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	4030	N	N
45	20230622	150938	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	400	2	0.44	5891090300	64187	90.47	91200	92300	90000	118500	63900	91200	91780.12	26.64	22	-769	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	24024	5.24	0.57	12	0.24	17467.00	161107.00	110500	20230414	-17.10	69000	20220715	32.75	110500	-17.10	20230414	77600	18.04	20230103	110500	-17.10	20230414	69000	32.75	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
46	20230622	140117	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	1000	2	1.10	4547353200	49545	69.83	91200	92300	90000	118500	63900	91200	91782.28	26.64	22	4302	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	24181	5.28	0.57	12	0.19	17467.00	161107.00	110500	20230414	-16.56	69000	20220715	33.62	110500	-16.56	20230414	77600	18.81	20230103	110500	-16.56	20230414	69000	33.62	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
47	20230622	130144	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	1000	2	1.10	3498644200	38163	53.79	91200	92300	90000	118500	63900	91200	91676.34	26.64	22	4486	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	24181	5.28	0.57	12	0.15	17467.00	161107.00	110500	20230414	-16.56	69000	20220715	33.62	110500	-16.56	20230414	77600	18.81	20230103	110500	-16.56	20230414	69000	33.62	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
48	20230622	120629	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	92000	800	2	0.88	2723881500	29752	41.93	91200	92300	90000	118500	63900	91200	91552.89	26.64	22	4710	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	24129	5.27	0.57	12	0.11	17467.00	161107.00	110500	20230414	-16.74	69000	20220715	33.33	110500	-16.74	20230414	77600	18.56	20230103	110500	-16.74	20230414	69000	33.33	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
49	20230622	110509	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91800	600	2	0.66	1732006500	18984	26.76	91200	91900	90000	118500	63900	91200	91235.07	26.64	22	4230	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	24076	5.26	0.57	12	0.07	17467.00	161107.00	110500	20230414	-16.92	69000	20220715	33.04	110500	-16.92	20230414	77600	18.30	20230103	110500	-16.92	20230414	69000	33.04	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
50	20230622	100114	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	0	3	0.00	799258200	8791	12.39	91200	91400	90000	118500	63900	91200	90917.78	26.64	22	685	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	23919	5.22	0.57	12	0.03	17467.00	161107.00	110500	20230414	-17.47	69000	20220715	32.17	110500	-17.47	20230414	77600	17.53	20230103	110500	-17.47	20230414	69000	32.17	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
51	20230622	090424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90600	-600	5	-0.66	42050000	463	0.65	91200	91400	90100	118500	63900	91200	90820.73	26.64	22	56	92533	91866	90533	89866	88533	92200	90200	1311	27300	5000	69310	100	1	26226706	23761	5.19	0.56	12	0.00	17467.00	161107.00	110500	20230414	-18.01	69000	20220715	31.30	110500	-18.01	20230414	77600	16.75	20230103	110500	-18.01	20230414	69000	31.30	20220715	0.23	Y	039490	5000	1311 억	6986785	N	N	5011	N	N
52	20230621	160453	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	1700	2	1.90	6421994200	70935	154.88	89800	91200	89200	116300	62700	89500	90533.10	26.59	21	-14970	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23919	5.22	0.57	12	0.27	17467.00	161107.00	110500	20230414	-17.47	69000	20220715	32.17	110500	-17.47	20230414	77600	17.53	20230103	110500	-17.47	20230414	69000	32.17	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	5011	N	N
53	20230621	150251	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90800	1300	2	1.45	5277515700	58372	127.45	89800	91200	89200	116300	62700	89500	90411.78	26.59	21	-10054	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23814	5.20	0.56	12	0.22	17467.00	161107.00	110500	20230414	-17.83	69000	20220715	31.59	110500	-17.83	20230414	77600	17.01	20230103	110500	-17.83	20230414	69000	31.59	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
54	20230621	140539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90600	1100	2	1.23	4294131500	47533	103.78	89800	91200	89200	116300	62700	89500	90340.02	26.59	21	-7800	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23761	5.19	0.56	12	0.18	17467.00	161107.00	110500	20230414	-18.01	69000	20220715	31.30	110500	-18.01	20230414	77600	16.75	20230103	110500	-18.01	20230414	69000	31.30	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
55	20230621	130733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90700	1200	2	1.34	3798961000	42071	91.86	89800	91200	89200	116300	62700	89500	90298.82	26.59	21	-6385	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23788	5.19	0.56	12	0.16	17467.00	161107.00	110500	20230414	-17.92	69000	20220715	31.45	110500	-17.92	20230414	77600	16.88	20230103	110500	-17.92	20230414	69000	31.45	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
56	20230621	120945	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90600	1100	2	1.23	3349761600	37116	81.04	89800	91200	89200	116300	62700	89500	90251.17	26.59	21	-6946	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23761	5.19	0.56	12	0.14	17467.00	161107.00	110500	20230414	-18.01	69000	20220715	31.30	110500	-18.01	20230414	77600	16.75	20230103	110500	-18.01	20230414	69000	31.30	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
57	20230621	111000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	600	2	0.67	1972285400	21947	47.92	89800	90900	89200	116300	62700	89500	89865.85	26.59	21	-3209	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23630	5.16	0.56	12	0.08	17467.00	161107.00	110500	20230414	-18.46	69000	20220715	30.58	110500	-18.46	20230414	77600	16.11	20230103	110500	-18.46	20230414	69000	30.58	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
58	20230621	100321	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89400	-100	5	-0.11	922130300	10293	22.47	89800	90300	89200	116300	62700	89500	89588.11	26.59	21	-2913	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23447	5.12	0.55	12	0.04	17467.00	161107.00	110500	20230414	-19.10	69000	20220715	29.57	110500	-19.10	20230414	77600	15.21	20230103	110500	-19.10	20230414	69000	29.57	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
59	20230621	090111	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89700	200	2	0.22	45602500	509	1.11	89800	89800	89400	116300	62700	89500	89592.52	26.59	21	-307	91033	90266	89733	88966	88433	90000	88700	1311	26800	5000	68020	100	1	26226706	23525	5.14	0.56	12	0.00	17467.00	161107.00	110500	20230414	-18.82	69000	20220715	30.00	110500	-18.82	20230414	77600	15.59	20230103	110500	-18.82	20230414	69000	30.00	20220715	0.21	Y	039490	5000	1311 억	6973135	N	N	1533	N	N
60	20230620	160335	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89500	-500	5	-0.56	4106342100	45761	68.44	89900	90500	89200	117000	63000	90000	89734.55	26.59	-1646	-1305	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23473	5.12	0.56	12	0.17	17467.00	161107.00	110500	20230414	-19.00	69000	20220715	29.71	110500	-19.00	20230414	77600	15.34	20230103	110500	-19.00	20230414	69000	29.71	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	1533	N	N
61	20230620	150318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89400	-600	5	-0.67	3676499100	40956	61.25	89900	90500	89200	117000	63000	90000	89767.05	26.59	-1646	-1494	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23447	5.12	0.55	12	0.16	17467.00	161107.00	110500	20230414	-19.10	69000	20220715	29.57	110500	-19.10	20230414	77600	15.21	20230103	110500	-19.10	20230414	69000	29.57	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
62	20230620	140910	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89500	-500	5	-0.56	2821196300	31392	46.95	89900	90500	89400	117000	63000	90000	89869.91	26.59	-1646	-2037	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23473	5.12	0.56	12	0.12	17467.00	161107.00	110500	20230414	-19.00	69000	20220715	29.71	110500	-19.00	20230414	77600	15.34	20230103	110500	-19.00	20230414	69000	29.71	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
63	20230620	130549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89600	-400	5	-0.44	2245091600	24963	37.33	89900	90500	89600	117000	63000	90000	89936.77	26.59	-1646	-1385	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23499	5.13	0.56	12	0.10	17467.00	161107.00	110500	20230414	-18.91	69000	20220715	29.86	110500	-18.91	20230414	77600	15.46	20230103	110500	-18.91	20230414	69000	29.86	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
64	20230620	120207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	-200	5	-0.22	1667435600	18527	27.71	89900	90500	89700	117000	63000	90000	90000.30	26.59	-1646	-1803	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23552	5.14	0.56	12	0.07	17467.00	161107.00	110500	20230414	-18.73	69000	20220715	30.14	110500	-18.73	20230414	77600	15.72	20230103	110500	-18.73	20230414	69000	30.14	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
65	20230620	110620	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	-200	5	-0.22	1383485600	15365	22.98	89900	90500	89700	117000	63000	90000	90041.37	26.59	-1646	-1577	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23552	5.14	0.56	12	0.06	17467.00	161107.00	110500	20230414	-18.73	69000	20220715	30.14	110500	-18.73	20230414	77600	15.72	20230103	110500	-18.73	20230414	69000	30.14	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
66	20230620	100837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90200	200	2	0.22	947663700	10518	15.73	89900	90500	89700	117000	63000	90000	90099.23	26.59	-1646	-1991	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23656	5.16	0.56	12	0.04	17467.00	161107.00	110500	20230414	-18.37	69000	20220715	30.72	110500	-18.37	20230414	77600	16.24	20230103	110500	-18.37	20230414	69000	30.72	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
67	20230620	090524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	100	2	0.11	68602500	762	1.14	89900	90400	89900	117000	63000	90000	90029.53	26.59	-1646	-353	92533	91266	90033	88766	87533	90650	88150	1311	27000	5000	68400	100	1	26226706	23630	5.16	0.56	12	0.00	17467.00	161107.00	110500	20230414	-18.46	69000	20220715	30.58	110500	-18.46	20230414	77600	16.11	20230103	110500	-18.46	20230414	69000	30.58	20220715	0.19	Y	039490	5000	1311 억	6974610	N	N	12346	N	N
68	20230619	160605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90000	-1200	5	-1.32	5991309400	66768	76.68	91100	91300	88800	118500	63900	91200	89733.04	26.60	0	-14110	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23604	5.15	0.56	12	0.25	17467.00	161107.00	110500	20230414	-18.55	69000	20220715	30.43	110500	-18.55	20230414	77600	15.98	20230103	110500	-18.55	20230414	69000	30.43	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12346	N	N
69	20230619	150103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89700	-1500	5	-1.64	5539125500	61734	70.90	91100	91300	88800	118500	63900	91200	89725.61	26.60	0	-14289	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23525	5.14	0.56	12	0.24	17467.00	161107.00	110500	20230414	-18.82	69000	20220715	30.00	110500	-18.82	20230414	77600	15.59	20230103	110500	-18.82	20230414	69000	30.00	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
70	20230619	140300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	-2300	5	-2.52	4640020200	51666	59.34	91100	91300	88800	118500	63900	91200	89807.92	26.60	0	-15626	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23316	5.09	0.55	12	0.20	17467.00	161107.00	110500	20230414	-19.55	69000	20220715	28.84	110500	-19.55	20230414	77600	14.56	20230103	110500	-19.55	20230414	69000	28.84	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
71	20230619	130636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-2100	5	-2.30	3763764800	41818	48.03	91100	91300	89000	118500	63900	91200	90003.38	26.60	0	-16194	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23368	5.10	0.55	12	0.16	17467.00	161107.00	110500	20230414	-19.37	69000	20220715	29.13	110500	-19.37	20230414	77600	14.82	20230103	110500	-19.37	20230414	69000	29.13	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
72	20230619	120748	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89200	-2000	5	-2.19	3112077000	34511	39.64	91100	91300	89200	118500	63900	91200	90176.29	26.60	0	-14702	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23394	5.11	0.55	12	0.13	17467.00	161107.00	110500	20230414	-19.28	69000	20220715	29.28	110500	-19.28	20230414	77600	14.95	20230103	110500	-19.28	20230414	69000	29.28	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
73	20230619	110319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	89900	-1300	5	-1.43	2099341100	23192	26.64	91100	91300	89900	118500	63900	91200	90519.97	26.60	0	-11638	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23578	5.15	0.56	12	0.09	17467.00	161107.00	110500	20230414	-18.64	69000	20220715	30.29	110500	-18.64	20230414	77600	15.85	20230103	110500	-18.64	20230414	69000	30.29	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
74	20230619	100510	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90400	-800	5	-0.88	1240441200	13671	15.70	91100	91300	90300	118500	63900	91200	90735.12	26.60	0	-8166	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23709	5.18	0.56	12	0.05	17467.00	161107.00	110500	20230414	-18.19	69000	20220715	31.01	110500	-18.19	20230414	77600	16.49	20230103	110500	-18.19	20230414	69000	31.01	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
75	20230619	090551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	90900	-300	5	-0.33	207274400	2277	2.62	91100	91300	90800	118500	63900	91200	91029.38	26.60	0	-782	96000	93600	92300	89900	88600	92950	89250	1311	27300	5000	69310	100	1	26226706	23840	5.20	0.56	12	0.01	17467.00	161107.00	110500	20230414	-17.74	69000	20220715	31.74	110500	-17.74	20230414	77600	17.14	20230103	110500	-17.74	20230414	69000	31.74	20220715	0.19	Y	039490	5000	1311 억	6976837	N	N	12666	N	N
76	20230616	160816	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-2700	5	-2.88	7305391900	79494	109.17	94700	94700	91000	122000	65800	93900	91898.75	26.66	21	-18392	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	23919	5.22	0.57	12	0.30	17467.00	161107.00	110500	20230414	-17.47	69000	20220715	32.17	110500	-17.47	20230414	77600	17.53	20230103	110500	-17.47	20230414	69000	32.17	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	12666	N	N
77	20230616	151030	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-2800	5	-2.98	6114269500	66432	91.23	94700	94700	91000	122000	65800	93900	92038.02	26.66	21	-20271	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	23893	5.22	0.57	12	0.25	17467.00	161107.00	110500	20230414	-17.56	69000	20220715	32.03	110500	-17.56	20230414	77600	17.40	20230103	110500	-17.56	20230414	69000	32.03	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
78	20230616	140400	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	91200	-2700	5	-2.88	4134410300	44724	61.42	94700	94700	91100	122000	65800	93900	92442.77	26.66	21	-19313	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	23919	5.22	0.57	12	0.17	17467.00	161107.00	110500	20230414	-17.47	69000	20220715	32.17	110500	-17.47	20230414	77600	17.53	20230103	110500	-17.47	20230414	69000	32.17	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
79	20230616	130304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	92200	-1700	5	-1.81	2745181800	29579	40.62	94700	94700	92100	122000	65800	93900	92808.47	26.66	21	-12633	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	24181	5.28	0.57	12	0.11	17467.00	161107.00	110500	20230414	-16.56	69000	20220715	33.62	110500	-16.56	20230414	77600	18.81	20230103	110500	-16.56	20230414	69000	33.62	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
80	20230616	120618	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	92400	-1500	5	-1.60	2153330300	23159	31.80	94700	94700	92200	122000	65800	93900	92980.28	26.66	21	-10240	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	24233	5.29	0.57	12	0.09	17467.00	161107.00	110500	20230414	-16.38	69000	20220715	33.91	110500	-16.38	20230414	77600	19.07	20230103	110500	-16.38	20230414	69000	33.91	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
81	20230616	110416	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	92800	-1100	5	-1.17	1173837100	12562	17.25	94700	94700	92800	122000	65800	93900	93443.49	26.66	21	-4742	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	24338	5.31	0.58	12	0.05	17467.00	161107.00	110500	20230414	-16.02	69000	20220715	34.49	110500	-16.02	20230414	77600	19.59	20230103	110500	-16.02	20230414	69000	34.49	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
82	20230616	100322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	-600	5	-0.64	728585100	7776	10.68	94700	94700	93200	122000	65800	93900	93696.64	26.66	21	-2655	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	24470	5.34	0.58	12	0.03	17467.00	161107.00	110500	20230414	-15.57	69000	20220715	35.22	110500	-15.57	20230414	77600	20.23	20230103	110500	-15.57	20230414	69000	35.22	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
83	20230616	090923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-300	5	-0.32	166736500	1774	2.44	94700	94700	93600	122000	65800	93900	93989.01	26.66	21	-869	96100	95000	93900	92800	91700	95550	93350	1311	28100	5000	71360	100	1	26226706	24548	5.36	0.58	12	0.01	17467.00	161107.00	110500	20230414	-15.29	69000	20220715	35.65	110500	-15.29	20230414	77600	20.62	20230103	110500	-15.29	20230414	69000	35.65	20220715	0.21	Y	039490	5000	1311 억	6990746	N	N	7936	N	N
84	20230615	150556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	800	2	0.86	5675622900	60524	112.42	93000	95000	92800	120900	65100	93000	93774.75	26.57	42	-2587	94133	93566	92933	92366	91733	93250	92050	1311	27900	5000	70680	100	1	26226706	24601	5.37	0.58	12	0.23	17467.00	161107.00	110500	20230414	-15.11	69000	20220715	35.94	110500	-15.11	20230414	77600	20.88	20230103	110500	-15.11	20230414	69000	35.94	20220715	0.20	Y	039490	5000	1311 억	6967977	N	N	4579	N	N
85	20230615	141200	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	600	2	0.65	4825789000	51453	95.57	93000	95000	92800	120900	65100	93000	93790.24	26.57	42	-78	94133	93566	92933	92366	91733	93250	92050	1311	27900	5000	70680	100	1	26226706	24548	5.36	0.58	12	0.20	17467.00	161107.00	110500	20230414	-15.29	69000	20220715	35.65	110500	-15.29	20230414	77600	20.62	20230103	110500	-15.29	20230414	69000	35.65	20220715	0.20	Y	039490	5000	1311 억	6967977	N	N	4579	N	N
86	20230615	130806	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	500	2	0.54	4185515900	44596	82.84	93000	95000	92800	120900	65100	93000	93854.07	26.57	42	703	94133	93566	92933	92366	91733	93250	92050	1311	27900	5000	70680	100	1	26226706	24522	5.35	0.58	12	0.17	17467.00	161107.00	110500	20230414	-15.38	69000	20220715	35.51	110500	-15.38	20230414	77600	20.49	20230103	110500	-15.38	20230414	69000	35.51	20220715	0.20	Y	039490	5000	1311 억	6967977	N	N	4579	N	N
87	20230615	120231	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	200	2	0.22	3444856900	36672	68.12	93000	95000	92800	120900	65100	93000	93936.98	26.57	42	2035	94133	93566	92933	92366	91733	93250	92050	1311	27900	5000	70680	100	1	26226706	24443	5.34	0.58	12	0.14	17467.00	161107.00	110500	20230414	-15.66	69000	20220715	35.07	110500	-15.66	20230414	77600	20.10	20230103	110500	-15.66	20230414	69000	35.07	20220715	0.20	Y	039490	5000	1311 억	6967977	N	N	4579	N	N
88	20230615	110406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	400	2	0.43	2832015300	30102	55.91	93000	95000	92800	120900	65100	93000	94080.64	26.57	42	1603	94133	93566	92933	92366	91733	93250	92050	1311	27900	5000	70680	100	1	26226706	24496	5.35	0.58	12	0.11	17467.00	161107.00	110500	20230414	-15.48	69000	20220715	35.36	110500	-15.48	20230414	77600	20.36	20230103	110500	-15.48	20230414	69000	35.36	20220715	0.20	Y	039490	5000	1311 억	6967977	N	N	4579	N	N
89	20230611	184644	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	96000	400	2	0.42	5296994900	55305	69.86	96200	96900	94700	124200	67000	95600	95777.43	26.56	-7523	-7173	97533	96566	95533	94566	93533	97050	95050	1311	28600	5000	72650	100	1	26219513	25171	5.50	0.60	12	0.21	17467.00	161107.00	110500	20230414	-13.12	69000	20220715	39.13	110500	-13.12	20230414	77600	23.71	20230103	110500	-13.12	20230414	69000	39.13	20220715	0.20	Y	039490	5000	1310 억	6964576	N	N	3828	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History