KissMeData/029780/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29650	400	2	1.37	1500137100	50831	62.14	29500	29650	29250	38000	20500	29250	29512.08	6.36	0	3211	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34352	5.52	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.42	28550	20230103	3.85	31550	-6.02	20230209	28550	3.85	20230103	33100	-10.42	20221214	28550	3.85	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	4727	N	N
3	20230630	150346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	300	2	1.03	1173634100	39812	48.67	29500	29600	29250	38000	20500	29250	29479.41	6.36	0	3406	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34236	5.50	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
4	20230630	140345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	350	2	1.20	986502300	33487	40.94	29500	29600	29250	38000	20500	29250	29459.26	6.36	0	2909	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34294	5.51	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.57	28550	20230103	3.68	31550	-6.18	20230209	28550	3.68	20230103	33100	-10.57	20221214	28550	3.68	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
5	20230630	130346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	300	2	1.03	619630150	21074	25.76	29500	29550	29250	38000	20500	29250	29402.59	6.36	0	-2349	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34236	5.50	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
6	20230630	120343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	150	2	0.51	382422650	13028	15.93	29500	29500	29250	38000	20500	29250	29353.90	6.36	0	-5012	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34063	5.47	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
7	20230630	110345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	150	2	0.51	322607900	10995	13.44	29500	29500	29250	38000	20500	29250	29341.33	6.36	0	-4096	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34063	5.47	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
8	20230630	100345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	200	2	0.68	246388750	8404	10.27	29500	29500	29250	38000	20500	29250	29318.03	6.36	0	-3525	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34120	5.48	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
9	20230630	090346	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	100	2	0.34	34016050	1158	1.42	29500	29500	29300	38000	20500	29250	29374.83	6.36	0	-662	29716	29482	29366	29132	29016	29425	29075	6148	8750	5000	22230	50	1	115858891	34005	5.46	0.41	12	0.00	5371.00	71582.00	33100	20221214	-11.33	28550	20230103	2.80	31550	-6.97	20230209	28550	2.80	20230103	33100	-11.33	20221214	28550	2.80	20230103	0.03	Y	029780	5000	6147 억	7369374	N	N	3595	N	N
10	20230629	160345	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29250	-200	5	-0.68	2397795850	81683	168.97	29400	29600	29250	38250	20650	29450	29354.98	6.39	166	-35157	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	33889	5.45	0.41	12	0.07	5371.00	71582.00	33100	20221214	-11.63	28550	20230103	2.45	31550	-7.29	20230209	28550	2.45	20230103	33100	-11.63	20221214	28550	2.45	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	3595	N	N
11	20230629	150343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-150	5	-0.51	1854591850	63121	130.57	29400	29600	29250	38250	20650	29450	29381.53	6.39	166	-31081	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	33947	5.46	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.48	28550	20230103	2.63	31550	-7.13	20230209	28550	2.63	20230103	33100	-11.48	20221214	28550	2.63	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
12	20230629	140342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29300	-150	5	-0.51	1639194000	55766	115.36	29400	29600	29250	38250	20650	29450	29394.15	6.39	166	-27437	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	33947	5.46	0.41	12	0.05	5371.00	71582.00	33100	20221214	-11.48	28550	20230103	2.63	31550	-7.13	20230209	28550	2.63	20230103	33100	-11.48	20221214	28550	2.63	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
13	20230629	130343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	-100	5	-0.34	1089608600	37022	76.59	29400	29600	29350	38250	20650	29450	29431.38	6.39	166	-20093	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	34005	5.46	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.33	28550	20230103	2.80	31550	-6.97	20230209	28550	2.80	20230103	33100	-11.33	20221214	28550	2.80	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
14	20230629	120344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29350	-100	5	-0.34	929476950	31571	65.31	29400	29600	29350	38250	20650	29450	29440.85	6.39	166	-16352	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	34005	5.46	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.33	28550	20230103	2.80	31550	-6.97	20230209	28550	2.80	20230103	33100	-11.33	20221214	28550	2.80	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
15	20230629	110344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	-50	5	-0.17	504969250	17130	35.44	29400	29600	29400	38250	20650	29450	29478.65	6.39	166	-5592	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	34063	5.47	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
16	20230629	100344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29400	-50	5	-0.17	365824600	12402	25.66	29400	29600	29400	38250	20650	29450	29497.23	6.39	166	-3660	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	34063	5.47	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.18	28550	20230103	2.98	31550	-6.81	20230209	28550	2.98	20230103	33100	-11.18	20221214	28550	2.98	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
17	20230629	090344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	50	2	0.17	22039550	749	1.55	29400	29500	29400	38250	20650	29450	29425.30	6.39	166	-176	29650	29550	29500	29400	29350	29525	29375	6148	8800	5000	22380	50	1	115858891	34178	5.49	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7404315	N	N	1399	N	N
18	20230628	160340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	-50	5	-0.17	1418778250	48138	115.24	29550	29600	29450	38350	20650	29500	29473.15	6.40	41	-15337	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34120	5.48	0.41	12	0.04	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	1399	N	N
19	20230628	150342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	-50	5	-0.17	1151079650	39050	93.48	29550	29600	29450	38350	20650	29500	29477.07	6.40	41	-13985	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34120	5.48	0.41	12	0.03	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
20	20230628	140340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	952588950	32314	77.36	29550	29600	29450	38350	20650	29500	29479.14	6.40	41	-13189	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
21	20230628	130341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	-50	5	-0.17	786639100	26683	63.88	29550	29600	29450	38350	20650	29500	29480.91	6.40	41	-12119	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34120	5.48	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
22	20230628	120311	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	578835400	19628	46.99	29550	29600	29450	38350	20650	29500	29490.29	6.40	41	-11268	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
23	20230628	110344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	379953500	12879	30.83	29550	29600	29450	38350	20650	29500	29501.79	6.40	41	-6156	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.01	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
24	20230628	100343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	154009250	5217	12.49	29550	29600	29500	38350	20650	29500	29520.65	6.40	41	-1674	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
25	20230628	090341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	50	2	0.17	12439000	421	1.01	29550	29600	29500	38350	20650	29500	29546.32	6.40	41	-360	29766	29632	29516	29382	29266	29700	29450	6148	8850	5000	22420	50	1	115858891	34236	5.50	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.03	Y	029780	5000	6147 억	7415988	N	N	3214	N	N
26	20230627	160343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	1231823850	41761	80.42	29400	29650	29400	38350	20650	29500	29496.99	6.41	0	-16295	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	3214	N	N
27	20230627	150344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	1062733500	36030	69.38	29400	29650	29400	38350	20650	29500	29495.80	6.41	0	-14536	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
28	20230627	140347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	825838150	27995	53.91	29400	29650	29400	38350	20650	29500	29499.49	6.41	0	-9147	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
29	20230627	130347	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	-50	5	-0.17	727661200	24667	47.50	29400	29650	29400	38350	20650	29500	29499.38	6.41	0	-7629	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34120	5.48	0.41	12	0.02	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
30	20230627	120349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	617382250	20927	40.30	29400	29650	29400	38350	20650	29500	29501.71	6.41	0	-6170	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
31	20230627	110348	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29450	-50	5	-0.17	505816200	17144	33.01	29400	29650	29400	38350	20650	29500	29503.98	6.41	0	-3581	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34120	5.48	0.41	12	0.01	5371.00	71582.00	33100	20221214	-11.03	28550	20230103	3.15	31550	-6.66	20230209	28550	3.15	20230103	33100	-11.03	20221214	28550	3.15	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
32	20230627	100340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	50	2	0.17	309640100	10491	20.20	29400	29650	29400	38350	20650	29500	29514.83	6.41	0	201	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34236	5.50	0.41	12	0.01	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
33	20230627	090342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	0	3	0.00	88284100	3000	5.78	29400	29500	29400	38350	20650	29500	29428.03	6.41	0	176	29766	29632	29516	29382	29266	29575	29325	6148	8850	5000	22420	50	1	115858891	34178	5.49	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7431662	N	N	4901	N	N
34	20230626	160341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	-50	5	-0.17	1523524000	51594	37.14	29650	29650	29400	38400	20700	29550	29529.12	6.44	0	-29187	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34178	5.49	0.41	12	0.04	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	4899	N	N
35	20230626	150344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	0	3	0.00	998830850	33807	24.34	29650	29650	29400	38400	20700	29550	29545.09	6.44	0	-14091	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34236	5.50	0.41	12	0.03	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
36	20230626	140343	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	0	3	0.00	828225900	28036	20.18	29650	29650	29400	38400	20700	29550	29541.51	6.44	0	-11173	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34236	5.50	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
37	20230626	130344	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29600	50	2	0.17	764679850	25887	18.64	29650	29650	29400	38400	20700	29550	29539.14	6.44	0	-9590	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34294	5.51	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.57	28550	20230103	3.68	31550	-6.18	20230209	28550	3.68	20230103	33100	-10.57	20221214	28550	3.68	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
38	20230626	120341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	-50	5	-0.17	628579850	21280	15.32	29650	29650	29400	38400	20700	29550	29538.53	6.44	0	-6824	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34178	5.49	0.41	12	0.02	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
39	20230626	110340	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	0	3	0.00	492494300	16675	12.00	29650	29650	29400	38400	20700	29550	29534.89	6.44	0	-3876	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34236	5.50	0.41	12	0.01	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
40	20230626	100341	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	0	3	0.00	286736400	9714	6.99	29650	29650	29400	38400	20700	29550	29517.85	6.44	0	-2576	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34236	5.50	0.41	12	0.01	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
41	20230626	090342	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	-50	5	-0.17	44933500	1523	1.10	29650	29650	29450	38400	20700	29550	29503.25	6.44	0	-618	30016	29782	29616	29382	29216	29700	29300	6148	8850	5000	22450	50	1	115858891	34178	5.49	0.41	12	0.00	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.04	Y	029780	5000	6147 억	7466399	N	N	10398	N	N
42	20230623	160538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29550	-300	5	-1.01	4101753200	138603	218.57	29800	29850	29450	38800	20900	29850	29593.58	6.49	0	-58742	30116	29982	29866	29732	29616	29925	29675	6148	8950	5000	22680	50	1	115858891	34236	5.50	0.41	12	0.12	5371.00	71582.00	33100	20221214	-10.73	28550	20230103	3.50	31550	-6.34	20230209	28550	3.50	20230103	33100	-10.73	20221214	28550	3.50	20230103	0.03	Y	029780	5000	6147 억	7523605	N	N	10398	N	N
43	20230623	140305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29500	-350	5	-1.17	3415315800	115354	181.91	29800	29850	29450	38800	20900	29850	29607.26	6.49	0	-44850	30116	29982	29866	29732	29616	29925	29675	6148	8950	5000	22680	50	1	115858891	34178	5.49	0.41	12	0.10	5371.00	71582.00	33100	20221214	-10.88	28550	20230103	3.33	31550	-6.50	20230209	28550	3.33	20230103	33100	-10.88	20221214	28550	3.33	20230103	0.03	Y	029780	5000	6147 억	7523605	N	N	6480	N	N
44	20230622	160755	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	0	3	0.00	1895108500	63389	134.87	29900	30000	29750	38800	20900	29850	29896.58	6.50	41	-11100	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34584	5.56	0.42	12	0.05	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	6480	N	N
45	20230622	150508	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	0	3	0.00	1499270450	50120	106.64	29900	30000	29750	38800	20900	29850	29913.62	6.50	41	-6341	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34584	5.56	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
46	20230622	141008	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	1243250100	41539	88.38	29900	30000	29750	38800	20900	29850	29929.71	6.50	41	-5500	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
47	20230622	130645	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	529825750	17746	37.76	29900	29950	29750	38800	20900	29850	29856.07	6.50	41	-4332	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
48	20230622	120459	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	431850750	14469	30.79	29900	29950	29750	38800	20900	29850	29846.62	6.50	41	-2084	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
49	20230622	110517	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	305872950	10255	21.82	29900	29900	29750	38800	20900	29850	29826.71	6.50	41	-1129	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
50	20230622	100316	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	0	3	0.00	257664750	8641	18.39	29900	29900	29750	38800	20900	29850	29818.86	6.50	41	-1138	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34584	5.56	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
51	20230622	090925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29750	-100	5	-0.34	71010800	2382	5.07	29900	29900	29750	38800	20900	29850	29811.42	6.50	41	-717	30016	29932	29866	29782	29716	29900	29750	6148	8950	5000	22680	50	1	115858891	34468	5.54	0.42	12	0.00	5371.00	71582.00	33100	20221214	-10.12	28550	20230103	4.20	31550	-5.71	20230209	28550	4.20	20230103	33100	-10.12	20221214	28550	4.20	20230103	0.02	Y	029780	5000	6147 억	7533645	N	N	8911	N	N
52	20230621	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-50	5	-0.17	1402422850	46988	119.43	29950	29950	29800	38850	20950	29900	29846.40	6.52	41	-18300	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34584	5.56	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	8911	N	N
53	20230621	150421	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	-100	5	-0.33	1069973650	35849	91.12	29950	29950	29800	38850	20950	29900	29846.68	6.52	41	-9746	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34526	5.55	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.97	28550	20230103	4.38	31550	-5.55	20230209	28550	4.38	20230103	33100	-9.97	20221214	28550	4.38	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
54	20230621	140725	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-50	5	-0.17	850045950	28481	72.39	29950	29950	29800	38850	20950	29900	29846.07	6.52	41	-7899	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34584	5.56	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
55	20230621	130110	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-50	5	-0.17	756072250	25333	64.39	29950	29950	29800	38850	20950	29900	29845.35	6.52	41	-6740	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34584	5.56	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
56	20230621	120337	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-50	5	-0.17	699419350	23436	59.57	29950	29950	29800	38850	20950	29900	29843.80	6.52	41	-6123	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34584	5.56	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
57	20230621	110513	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	0	3	0.00	575494850	19285	49.02	29950	29950	29800	38850	20950	29900	29841.58	6.52	41	-5437	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
58	20230621	100201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29800	-100	5	-0.33	267492600	8963	22.78	29950	29950	29800	38850	20950	29900	29844.09	6.52	41	-3269	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34526	5.55	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.97	28550	20230103	4.38	31550	-5.55	20230209	28550	4.38	20230103	33100	-9.97	20221214	28550	4.38	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
59	20230621	090704	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-50	5	-0.17	57358500	1921	4.88	29950	29950	29800	38850	20950	29900	29858.67	6.52	41	-1215	30066	29982	29916	29832	29766	29950	29800	6148	8950	5000	22720	50	1	115858891	34584	5.56	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7550060	N	N	6563	N	N
60	20230620	160628	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-100	5	-0.33	1176029300	39304	106.71	29950	30000	29850	39000	21000	30000	29921.39	6.53	41	-15788	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34642	5.57	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	6563	N	N
61	20230620	150240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-100	5	-0.33	1054756750	35247	95.69	29950	30000	29850	39000	21000	30000	29924.72	6.53	41	-13107	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34642	5.57	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
62	20230620	140127	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-100	5	-0.33	621670400	20768	56.38	29950	30000	29900	39000	21000	30000	29934.05	6.53	41	-5011	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
63	20230620	130732	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-100	5	-0.33	542091000	18108	49.16	29950	30000	29900	39000	21000	30000	29936.55	6.53	41	-4133	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
64	20230620	120925	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-100	5	-0.33	444690800	14854	40.33	29950	30000	29900	39000	21000	30000	29937.44	6.53	41	-3078	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
65	20230620	110359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	-50	5	-0.17	301264900	10062	27.32	29950	30000	29900	39000	21000	30000	29940.86	6.53	41	-1758	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34700	5.58	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
66	20230620	100111	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	-50	5	-0.17	128166700	4281	11.62	29950	30000	29900	39000	21000	30000	29938.50	6.53	41	-643	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34700	5.58	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
67	20230620	090244	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	-50	5	-0.17	14212200	475	1.29	29950	29950	29900	39000	21000	30000	29920.42	6.53	41	-79	30100	30050	29950	29900	29800	30075	29925	6148	9000	5000	22800	50	1	115858891	34700	5.58	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7564667	N	N	4291	N	N
68	20230619	161024	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30000	150	2	0.50	1099211550	36741	52.69	29900	30000	29850	38800	20900	29850	29917.84	6.53	0	-3582	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34758	5.59	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.37	28550	20230103	5.08	31550	-4.91	20230209	28550	5.08	20230103	33100	-9.37	20221214	28550	5.08	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	4291	N	N
69	20230619	150307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	945962550	31627	45.35	29900	30000	29850	38800	20900	29850	29909.97	6.53	0	-1832	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
70	20230619	140322	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	0	3	0.00	719047900	24034	34.46	29900	30000	29850	38800	20900	29850	29917.95	6.53	0	37	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34584	5.56	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
71	20230619	130410	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	612692200	20476	29.36	29900	30000	29850	38800	20900	29850	29922.46	6.53	0	700	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
72	20230619	120359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	472606350	15793	22.65	29900	30000	29850	38800	20900	29850	29925.05	6.53	0	1651	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
73	20230619	110927	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	362280450	12109	17.36	29900	30000	29850	38800	20900	29850	29918.28	6.53	0	2084	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
74	20230619	100729	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	317672200	10619	15.23	29900	30000	29850	38800	20900	29850	29915.45	6.53	0	2011	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
75	20230619	090844	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	50114800	1676	2.40	29900	29950	29850	38800	20900	29850	29901.43	6.53	0	-222	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7569197	N	N	7818	N	N
76	20230616	160815	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	0	3	0.00	2005275500	67073	121.11	29950	30000	29850	38800	20900	29850	29896.91	6.55	41	-13690	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34584	5.56	0.42	12	0.06	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	7818	N	N
77	20230616	150608	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	1158543900	38714	69.90	29950	30000	29850	38800	20900	29850	29925.71	6.55	41	-10585	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
78	20230616	140756	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	888210800	29680	53.59	29950	30000	29850	38800	20900	29850	29926.24	6.55	41	-8863	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
79	20230616	130657	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	758522350	25346	45.77	29950	30000	29850	38800	20900	29850	29926.71	6.55	41	-9114	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
80	20230616	120357	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	614578800	20539	37.09	29950	30000	29850	38800	20900	29850	29922.53	6.55	41	-8684	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
81	20230616	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	398167000	13302	24.02	29950	30000	29850	38800	20900	29850	29932.87	6.55	41	-5987	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
82	20230616	100118	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	50	2	0.17	267107100	8921	16.11	29950	30000	29850	38800	20900	29850	29941.39	6.55	41	-4811	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
83	20230616	090534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	100	2	0.34	17996050	601	1.09	29950	30000	29900	38800	20900	29850	29943.51	6.55	41	-72	30050	29950	29900	29800	29750	29925	29775	6148	8950	5000	22680	50	1	115858891	34700	5.58	0.42	12	0.00	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.03	Y	029780	5000	6147 억	7587805	N	N	4074	N	N
84	20230615	150404	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-100	5	-0.33	1262140100	42192	48.11	29950	30000	29850	38900	21000	29950	29914.20	6.56	82	-14567	30116	30032	29916	29832	29716	30050	29850	6148	8950	5000	22760	50	1	115858891	34584	5.56	0.42	12	0.04	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7604353	N	N	2341	N	N
85	20230615	140402	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29850	-100	5	-0.33	1074838150	35924	40.96	29950	30000	29850	38900	21000	29950	29919.78	6.56	82	-12514	30116	30032	29916	29832	29716	30050	29850	6148	8950	5000	22760	50	1	115858891	34584	5.56	0.42	12	0.03	5371.00	71582.00	33100	20221214	-9.82	28550	20230103	4.55	31550	-5.39	20230209	28550	4.55	20230103	33100	-9.82	20221214	28550	4.55	20230103	0.02	Y	029780	5000	6147 억	7604353	N	N	2341	N	N
86	20230615	130554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-50	5	-0.17	804938550	26895	30.67	29950	30000	29850	38900	21000	29950	29928.93	6.56	82	-8149	30116	30032	29916	29832	29716	30050	29850	6148	8950	5000	22760	50	1	115858891	34642	5.57	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.02	Y	029780	5000	6147 억	7604353	N	N	2341	N	N
87	20230615	120648	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29950	0	3	0.00	750409100	25072	28.59	29950	30000	29850	38900	21000	29950	29930.17	6.56	82	-7385	30116	30032	29916	29832	29716	30050	29850	6148	8950	5000	22760	50	1	115858891	34700	5.58	0.42	12	0.02	5371.00	71582.00	33100	20221214	-9.52	28550	20230103	4.90	31550	-5.07	20230209	28550	4.90	20230103	33100	-9.52	20221214	28550	4.90	20230103	0.02	Y	029780	5000	6147 억	7604353	N	N	2341	N	N
88	20230615	110427	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	29900	-50	5	-0.17	508129150	16970	19.35	29950	30000	29900	38900	21000	29950	29942.79	6.56	82	-4381	30116	30032	29916	29832	29716	30050	29850	6148	8950	5000	22760	50	1	115858891	34642	5.57	0.42	12	0.01	5371.00	71582.00	33100	20221214	-9.67	28550	20230103	4.73	31550	-5.23	20230209	28550	4.73	20230103	33100	-9.67	20221214	28550	4.73	20230103	0.02	Y	029780	5000	6147 억	7604353	N	N	2341	N	N
89	20230611	184536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	30000	-250	5	-0.83	4516946550	150381	206.74	30250	30250	29950	39300	21200	30250	30036.65	6.57	-38904	-48151	30383	30316	30183	30116	29983	30350	30150	6148	9050	5000	22990	50	1	115858891	34758	5.59	0.42	12	0.13	5371.00	71582.00	33500	20220608	-10.45	28550	20230103	5.08	31550	-4.91	20230209	28550	5.08	20230103	33300	-9.91	20220609	28550	5.08	20230103	0.02	Y	029780	5000	6147 억	7616800	N	N	40042	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History