KissMeData/105560/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	650	2	1.38	48401458950	1013241	116.11	47800	48050	47150	61200	33000	47100	47768.95	72.21	0	-171205	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	192677	4.47	0.40	12	0.25	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	17941	N	N
3	20230630	150718	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	700	2	1.49	36679204150	767814	87.99	47800	48050	47150	61200	33000	47100	47770.95	72.21	0	-107900	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	192878	4.47	0.40	12	0.19	10685.00	120321.00	60700	20230117	-21.25	43100	20220928	10.90	60700	-21.25	20230117	46350	3.13	20230327	60700	-21.25	20230117	43100	10.90	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
4	20230630	140716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	750	2	1.59	29521199050	618325	70.86	47800	48050	47150	61200	33000	47100	47743.82	72.21	0	-58075	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	193080	4.48	0.40	12	0.15	10685.00	120321.00	60700	20230117	-21.17	43100	20220928	11.02	60700	-21.17	20230117	46350	3.24	20230327	60700	-21.17	20230117	43100	11.02	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
5	20230630	130717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47950	850	2	1.80	25670801500	538027	61.65	47800	48050	47150	61200	33000	47100	47712.85	72.21	0	-40094	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	193484	4.49	0.40	12	0.13	10685.00	120321.00	60700	20230117	-21.00	43100	20220928	11.25	60700	-21.00	20230117	46350	3.45	20230327	60700	-21.00	20230117	43100	11.25	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
6	20230630	120714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	700	2	1.49	22449894700	470834	53.96	47800	48050	47150	61200	33000	47100	47681.13	72.21	0	-21481	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	192878	4.47	0.40	12	0.12	10685.00	120321.00	60700	20230117	-21.25	43100	20220928	10.90	60700	-21.25	20230117	46350	3.13	20230327	60700	-21.25	20230117	43100	10.90	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
7	20230630	110717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48000	900	2	1.91	20021591800	420059	48.14	47800	48050	47150	61200	33000	47100	47663.76	72.21	0	548	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	193685	4.49	0.40	12	0.10	10685.00	120321.00	60700	20230117	-20.92	43100	20220928	11.37	60700	-20.92	20230117	46350	3.56	20230327	60700	-20.92	20230117	43100	11.37	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
8	20230630	100716	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	650	2	1.38	13717098050	288390	33.05	47800	47850	47150	61200	33000	47100	47564.41	72.21	0	1814	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	192677	4.47	0.40	12	0.07	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
9	20230630	090717	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	200	2	0.42	4114248550	86384	9.90	47800	47850	47300	61200	33000	47100	47627.45	72.21	0	-1138	48500	47800	47450	46750	46400	47625	46575	20906	14100	5000	35790	50	1	403511072	190861	4.43	0.39	12	0.02	10685.00	120321.00	60700	20230117	-22.08	43100	20220928	9.74	60700	-22.08	20230117	46350	2.05	20230327	60700	-22.08	20230117	43100	9.74	20220928	0.07	Y	105560	5000	20905 억	291381273	N	N	37441	N	N
10	20230629	160715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47100	-1050	5	-2.18	41384235550	870924	95.81	47700	48150	47100	62500	33750	48150	47517.48	72.18	0	-142142	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	190054	4.41	0.39	12	0.22	10685.00	120321.00	60700	20230117	-22.41	43100	20220928	9.28	60700	-22.41	20230117	46350	1.62	20230327	60700	-22.41	20230117	43100	9.28	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	37441	N	N
11	20230629	150714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	-800	5	-1.66	32595675450	684428	75.29	47700	48150	47150	62500	33750	48150	47624.51	72.18	0	-134016	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	191062	4.43	0.39	12	0.17	10685.00	120321.00	60700	20230117	-21.99	43100	20220928	9.86	60700	-21.99	20230117	46350	2.16	20230327	60700	-21.99	20230117	43100	9.86	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
12	20230629	140711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47400	-750	5	-1.56	24859020800	520959	57.31	47700	48150	47400	62500	33750	48150	47717.61	72.18	0	-96823	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	191264	4.44	0.39	12	0.13	10685.00	120321.00	60700	20230117	-21.91	43100	20220928	9.98	60700	-21.91	20230117	46350	2.27	20230327	60700	-21.91	20230117	43100	9.98	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
13	20230629	130712	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	-550	5	-1.14	22061181300	462042	50.83	47700	48150	47450	62500	33750	48150	47746.93	72.18	0	-83257	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	192071	4.45	0.40	12	0.11	10685.00	120321.00	60700	20230117	-21.58	43100	20220928	10.44	60700	-21.58	20230117	46350	2.70	20230327	60700	-21.58	20230117	43100	10.44	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
14	20230629	120714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47500	-650	5	-1.35	19464155750	407441	44.82	47700	48150	47450	62500	33750	48150	47771.50	72.18	0	-81873	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	191668	4.45	0.39	12	0.10	10685.00	120321.00	60700	20230117	-21.75	43100	20220928	10.21	60700	-21.75	20230117	46350	2.48	20230327	60700	-21.75	20230117	43100	10.21	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
15	20230629	110715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47700	-450	5	-0.93	11201663700	234045	25.75	47700	48150	47550	62500	33750	48150	47860.86	72.18	0	-18310	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	192475	4.46	0.40	12	0.06	10685.00	120321.00	60700	20230117	-21.42	43100	20220928	10.67	60700	-21.42	20230117	46350	2.91	20230327	60700	-21.42	20230117	43100	10.67	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
16	20230629	100715	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48050	-100	5	-0.21	7592889750	158697	17.46	47700	48150	47550	62500	33750	48150	47844.74	72.18	0	-15634	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	193887	4.50	0.40	12	0.04	10685.00	120321.00	60700	20230117	-20.84	43100	20220928	11.48	60700	-20.84	20230117	46350	3.67	20230327	60700	-20.84	20230117	43100	11.48	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
17	20230629	090649	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	-350	5	-0.73	2472603450	51833	5.70	47700	47850	47550	62500	33750	48150	47701.22	72.18	0	-8773	48783	48466	48183	47866	47583	48625	48025	20906	14375	5000	36590	50	1	403511072	192878	4.47	0.40	12	0.01	10685.00	120321.00	60700	20230117	-21.25	43100	20220928	10.90	60700	-21.25	20230117	46350	3.13	20230327	60700	-21.25	20230117	43100	10.90	20220928	0.07	Y	105560	5000	20905 억	291268155	N	N	6804	N	N
18	20230628	160704	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	600	2	1.26	43722114600	906757	96.76	48000	48500	47900	61800	33300	47550	48218.30	72.11	531	92511	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	194291	4.51	0.40	12	0.22	10685.00	120321.00	60700	20230117	-20.68	43100	20220928	11.72	60700	-20.68	20230117	46350	3.88	20230327	60700	-20.68	20230117	43100	11.72	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	6804	N	N
19	20230628	150710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48200	650	2	1.37	39218359950	813233	86.78	48000	48500	47900	61800	33300	47550	48225.24	72.11	531	96799	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	194492	4.51	0.40	12	0.20	10685.00	120321.00	60700	20230117	-20.59	43100	20220928	11.83	60700	-20.59	20230117	46350	3.99	20230327	60700	-20.59	20230117	43100	11.83	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
20	20230628	140708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48200	650	2	1.37	34006685400	705053	75.24	48000	48500	47900	61800	33300	47550	48232.81	72.11	531	122254	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	194492	4.51	0.40	12	0.17	10685.00	120321.00	60700	20230117	-20.59	43100	20220928	11.83	60700	-20.59	20230117	46350	3.99	20230327	60700	-20.59	20230117	43100	11.83	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
21	20230628	130709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48200	650	2	1.37	30712409750	636702	67.95	48000	48500	47900	61800	33300	47550	48236.71	72.11	531	127839	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	194492	4.51	0.40	12	0.16	10685.00	120321.00	60700	20230117	-20.59	43100	20220928	11.83	60700	-20.59	20230117	46350	3.99	20230327	60700	-20.59	20230117	43100	11.83	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
22	20230628	120708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48050	500	2	1.05	28214121050	584804	62.41	48000	48500	47900	61800	33300	47550	48245.43	72.11	531	134977	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	193887	4.50	0.40	12	0.14	10685.00	120321.00	60700	20230117	-20.84	43100	20220928	11.48	60700	-20.84	20230117	46350	3.67	20230327	60700	-20.84	20230117	43100	11.48	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
23	20230628	110713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	600	2	1.26	24104471850	499387	53.29	48000	48500	47900	61800	33300	47550	48268.12	72.11	531	151526	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	194291	4.51	0.40	12	0.12	10685.00	120321.00	60700	20230117	-20.68	43100	20220928	11.72	60700	-20.68	20230117	46350	3.88	20230327	60700	-20.68	20230117	43100	11.72	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
24	20230628	100713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48350	800	2	1.68	18992538150	393435	41.99	48000	48500	47900	61800	33300	47550	48273.64	72.11	531	170795	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	195098	4.53	0.40	12	0.10	10685.00	120321.00	60700	20230117	-20.35	43100	20220928	12.18	60700	-20.35	20230117	46350	4.31	20230327	60700	-20.35	20230117	43100	12.18	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
25	20230628	090711	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48050	500	2	1.05	4983702100	103681	11.06	48000	48200	47900	61800	33300	47550	48067.65	72.11	531	30985	47983	47766	47383	47166	46783	47875	47275	20906	14250	5000	36130	50	1	403511072	193887	4.50	0.40	12	0.03	10685.00	120321.00	60700	20230117	-20.84	43100	20220928	11.48	60700	-20.84	20230117	46350	3.67	20230327	60700	-20.84	20230117	43100	11.48	20220928	0.07	Y	105560	5000	20905 억	290972583	N	N	475	N	N
26	20230627	160709	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	350	2	0.74	44282127500	935460	133.66	47150	47600	47000	61300	33050	47200	47337.06	72.14	0	-335917	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	191870	4.45	0.40	12	0.23	10685.00	120321.00	60700	20230117	-21.66	43100	20220928	10.32	60700	-21.66	20230117	46350	2.59	20230327	60700	-21.66	20230117	43100	10.32	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	475	N	N
27	20230627	150714	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47400	200	2	0.42	36620965900	774218	110.62	47150	47600	47000	61300	33050	47200	47300.59	72.14	0	-255048	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	191264	4.44	0.39	12	0.19	10685.00	120321.00	60700	20230117	-21.91	43100	20220928	9.98	60700	-21.91	20230117	46350	2.27	20230327	60700	-21.91	20230117	43100	9.98	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
28	20230627	140722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47500	300	2	0.64	31074102400	657403	93.93	47150	47600	47000	61300	33050	47200	47267.97	72.14	0	-204256	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	191668	4.45	0.39	12	0.16	10685.00	120321.00	60700	20230117	-21.75	43100	20220928	10.21	60700	-21.75	20230117	46350	2.48	20230327	60700	-21.75	20230117	43100	10.21	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
29	20230627	130720	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	150	2	0.32	25662344850	543437	77.65	47150	47400	47000	61300	33050	47200	47222.30	72.14	0	-168267	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	191062	4.43	0.39	12	0.13	10685.00	120321.00	60700	20230117	-21.99	43100	20220928	9.86	60700	-21.99	20230117	46350	2.16	20230327	60700	-21.99	20230117	43100	9.86	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
30	20230627	120722	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	100	2	0.21	21027936650	445437	63.65	47150	47400	47000	61300	33050	47200	47207.43	72.14	0	-130404	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	190861	4.43	0.39	12	0.11	10685.00	120321.00	60700	20230117	-22.08	43100	20220928	9.74	60700	-22.08	20230117	46350	2.05	20230327	60700	-22.08	20230117	43100	9.74	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
31	20230627	110727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47200	0	3	0.00	17967873100	380691	54.40	47150	47400	47000	61300	33050	47200	47198.05	72.14	0	-97850	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	190457	4.42	0.39	12	0.09	10685.00	120321.00	60700	20230117	-22.24	43100	20220928	9.51	60700	-22.24	20230117	46350	1.83	20230327	60700	-22.24	20230117	43100	9.51	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
32	20230627	100705	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	-50	5	-0.11	11424088700	242023	34.58	47150	47400	47000	61300	33050	47200	47202.49	72.14	0	-44634	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	190255	4.41	0.39	12	0.06	10685.00	120321.00	60700	20230117	-22.32	43100	20220928	9.40	60700	-22.32	20230117	46350	1.73	20230327	60700	-22.32	20230117	43100	9.40	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
33	20230627	090710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47200	0	3	0.00	3281493000	69599	9.94	47150	47350	47000	61300	33050	47200	47148.54	72.14	0	-13083	48066	47632	47066	46632	46066	47850	46850	20906	14125	5000	35870	50	1	403511072	190457	4.42	0.39	12	0.02	10685.00	120321.00	60700	20230117	-22.24	43100	20220928	9.51	60700	-22.24	20230117	46350	1.83	20230327	60700	-22.24	20230117	43100	9.51	20220928	0.07	Y	105560	5000	20905 억	291100908	N	N	5833	N	N
34	20230626	160707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47200	250	2	0.53	33001952250	699535	86.83	46900	47500	46500	61000	32900	46950	47177.02	72.16	0	-67579	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	190457	4.42	0.39	12	0.17	10685.00	120321.00	60700	20230117	-22.24	43100	20220928	9.51	60700	-22.24	20230117	46350	1.83	20230327	60700	-22.24	20230117	43100	9.51	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	5833	N	N
35	20230626	150713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	350	2	0.75	26067075300	552668	68.60	46900	47500	46500	61000	32900	46950	47165.94	72.16	0	-62193	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	190861	4.43	0.39	12	0.14	10685.00	120321.00	60700	20230117	-22.08	43100	20220928	9.74	60700	-22.08	20230117	46350	2.05	20230327	60700	-22.08	20230117	43100	9.74	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
36	20230626	140713	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	400	2	0.85	22481489700	476848	59.19	46900	47500	46500	61000	32900	46950	47146.09	72.16	0	-44603	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	191062	4.43	0.39	12	0.12	10685.00	120321.00	60700	20230117	-21.99	43100	20220928	9.86	60700	-21.99	20230117	46350	2.16	20230327	60700	-21.99	20230117	43100	9.86	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
37	20230626	130708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	400	2	0.85	19265612450	408851	50.75	46900	47500	46500	61000	32900	46950	47121.41	72.16	0	-37633	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	191062	4.43	0.39	12	0.10	10685.00	120321.00	60700	20230117	-21.99	43100	20220928	9.86	60700	-21.99	20230117	46350	2.16	20230327	60700	-21.99	20230117	43100	9.86	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
38	20230626	120708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	400	2	0.85	16815802750	357129	44.33	46900	47450	46500	61000	32900	46950	47086.13	72.16	0	-31587	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	191062	4.43	0.39	12	0.09	10685.00	120321.00	60700	20230117	-21.99	43100	20220928	9.86	60700	-21.99	20230117	46350	2.16	20230327	60700	-21.99	20230117	43100	9.86	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
39	20230626	110707	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47400	450	2	0.96	14411795500	306412	38.03	46900	47450	46500	61000	32900	46950	47034.08	72.16	0	-33107	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	191264	4.44	0.39	12	0.08	10685.00	120321.00	60700	20230117	-21.91	43100	20220928	9.98	60700	-21.91	20230117	46350	2.27	20230327	60700	-21.91	20230117	43100	9.98	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
40	20230626	100708	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47200	250	2	0.53	9821395750	209430	26.00	46900	47250	46500	61000	32900	46950	46895.80	72.16	0	-23432	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	190457	4.42	0.39	12	0.05	10685.00	120321.00	60700	20230117	-22.24	43100	20220928	9.51	60700	-22.24	20230117	46350	1.83	20230327	60700	-22.24	20230117	43100	9.51	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
41	20230626	090710	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46600	-350	5	-0.75	3098604950	66221	8.22	46900	46950	46550	61000	32900	46950	46791.54	72.16	0	-11983	47883	47416	47133	46666	46383	47275	46525	20906	14050	5000	35680	50	1	403511072	188036	4.36	0.39	12	0.02	10685.00	120321.00	60700	20230117	-23.23	43100	20220928	8.12	60700	-23.23	20230117	46350	0.54	20230327	60700	-23.23	20230117	43100	8.12	20220928	0.07	Y	105560	5000	20905 억	291158352	N	N	12012	N	N
42	20230623	172808	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	-850	5	-1.78	37803266800	803560	113.18	47400	47600	46850	62100	33500	47800	47044.86	72.17	0	-224693	48466	48132	47566	47232	46666	48300	47400	20906	14300	5000	36320	50	1	403511072	189448	4.39	0.39	12	0.20	10685.00	120321.00	60700	20230117	-22.65	43100	20220928	8.93	60700	-22.65	20230117	46350	1.29	20230327	60700	-22.65	20230117	43100	8.93	20220928	0.06	Y	105560	5000	20905 억	291222180	N	N	12012	N	N
43	20230623	140554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	-800	5	-1.67	28453488500	604540	85.15	47400	47600	46850	62100	33500	47800	47066.30	72.17	0	-181088	48466	48132	47566	47232	46666	48300	47400	20906	14300	5000	36320	50	1	403511072	189650	4.40	0.39	12	0.15	10685.00	120321.00	60700	20230117	-22.57	43100	20220928	9.05	60700	-22.57	20230117	46350	1.40	20230327	60700	-22.57	20230117	43100	9.05	20220928	0.06	Y	105560	5000	20905 억	291222180	N	N	20109	N	N
44	20230622	160326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	900	2	1.92	33745293100	708171	51.62	47250	47900	47000	60900	32850	46900	47651.76	72.27	531	10998	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	192878	4.47	0.40	12	0.18	10685.00	120321.00	60700	20230117	-21.25	43100	20220928	10.90	60700	-21.25	20230117	46350	3.13	20230327	60700	-21.25	20230117	43100	10.90	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	20109	N	N
45	20230622	150358	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	850	2	1.81	25861145950	543219	39.60	47250	47900	47000	60900	32850	46900	47607.86	72.27	531	24238	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	192677	4.47	0.40	12	0.13	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
46	20230622	140328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	950	2	2.03	20807147650	437596	31.90	47250	47850	47000	60900	32850	46900	47549.50	72.27	531	26821	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	193080	4.48	0.40	12	0.11	10685.00	120321.00	60700	20230117	-21.17	43100	20220928	11.02	60700	-21.17	20230117	46350	3.24	20230327	60700	-21.17	20230117	43100	11.02	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
47	20230622	130103	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	850	2	1.81	18053779750	379976	27.70	47250	47800	47000	60900	32850	46900	47513.75	72.27	531	19938	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	192677	4.47	0.40	12	0.09	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
48	20230622	120450	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	850	2	1.81	15447775400	325401	23.72	47250	47800	47000	60900	32850	46900	47473.92	72.27	531	28840	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	192677	4.47	0.40	12	0.08	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
49	20230622	110328	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	700	2	1.49	11792770750	248788	18.14	47250	47700	47000	60900	32850	46900	47401.88	72.27	531	25770	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	192071	4.45	0.40	12	0.06	10685.00	120321.00	60700	20230117	-21.58	43100	20220928	10.44	60700	-21.58	20230117	46350	2.70	20230327	60700	-21.58	20230117	43100	10.44	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
50	20230622	100352	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47450	550	2	1.17	6374325250	134949	9.84	47250	47450	47000	60900	32850	46900	47236.30	72.27	531	15162	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	191466	4.44	0.39	12	0.03	10685.00	120321.00	60700	20230117	-21.83	43100	20220928	10.09	60700	-21.83	20230117	46350	2.37	20230327	60700	-21.83	20230117	43100	10.09	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
51	20230622	090312	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47200	300	2	0.64	909019800	19285	1.41	47250	47250	47000	60900	32850	46900	47142.33	72.27	531	5298	48100	47500	47150	46550	46200	47325	46375	20906	14025	5000	35640	50	1	403511072	190457	4.42	0.39	12	0.00	10685.00	120321.00	60700	20230117	-22.24	43100	20220928	9.51	60700	-22.24	20230117	46350	1.83	20230327	60700	-22.24	20230117	43100	9.51	20220928	0.06	Y	105560	5000	20905 억	291634581	N	N	14532	N	N
52	20230621	160727	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	-950	5	-1.99	64614333550	1370155	204.78	47500	47750	46800	62200	33500	47850	47158.43	72.40	530	-427408	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	189247	4.39	0.39	12	0.34	10685.00	120321.00	60700	20230117	-22.73	43100	20220928	8.82	60700	-22.73	20230117	46350	1.19	20230327	60700	-22.73	20230117	43100	8.82	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14530	N	N
53	20230621	150645	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	-950	5	-1.99	50952359450	1078795	161.23	47500	47750	46850	62200	33500	47850	47230.80	72.40	530	-377388	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	189247	4.39	0.39	12	0.27	10685.00	120321.00	60700	20230117	-22.73	43100	20220928	8.82	60700	-22.73	20230117	46350	1.19	20230327	60700	-22.73	20230117	43100	8.82	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
54	20230621	140413	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	-550	5	-1.15	29248660700	617485	92.29	47500	47750	47250	62200	33500	47850	47367.39	72.40	530	-174103	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	190861	4.43	0.39	12	0.15	10685.00	120321.00	60700	20230117	-22.08	43100	20220928	9.74	60700	-22.08	20230117	46350	2.05	20230327	60700	-22.08	20230117	43100	9.74	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
55	20230621	130133	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	-500	5	-1.04	23730052300	500938	74.87	47500	47750	47250	62200	33500	47850	47371.22	72.40	530	-154192	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	191062	4.43	0.39	12	0.12	10685.00	120321.00	60700	20230117	-21.99	43100	20220928	9.86	60700	-21.99	20230117	46350	2.16	20230327	60700	-21.99	20230117	43100	9.86	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
56	20230621	120550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	-550	5	-1.15	19388581100	409253	61.17	47500	47750	47250	62200	33500	47850	47375.52	72.40	530	-145129	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	190861	4.43	0.39	12	0.10	10685.00	120321.00	60700	20230117	-22.08	43100	20220928	9.74	60700	-22.08	20230117	46350	2.05	20230327	60700	-22.08	20230117	43100	9.74	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
57	20230621	110824	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	-550	5	-1.15	16112445150	340050	50.82	47500	47750	47250	62200	33500	47850	47382.56	72.40	530	-132664	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	190861	4.43	0.39	12	0.08	10685.00	120321.00	60700	20230117	-22.08	43100	20220928	9.74	60700	-22.08	20230117	46350	2.05	20230327	60700	-22.08	20230117	43100	9.74	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
58	20230621	100113	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47400	-450	5	-0.94	9967963600	210247	31.42	47500	47750	47300	62200	33500	47850	47410.70	72.40	530	-87202	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	191264	4.44	0.39	12	0.05	10685.00	120321.00	60700	20230117	-21.91	43100	20220928	9.98	60700	-21.91	20230117	46350	2.27	20230327	60700	-21.91	20230117	43100	9.98	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
59	20230621	090121	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47450	-400	5	-0.84	2141262200	45120	6.74	47500	47750	47300	62200	33500	47850	47456.94	72.40	530	-30508	48550	48200	47950	47600	47350	48075	47475	20906	14350	5000	36360	50	1	403511072	191466	4.44	0.39	12	0.01	10685.00	120321.00	60700	20230117	-21.83	43100	20220928	10.09	60700	-21.83	20230117	46350	2.37	20230327	60700	-21.83	20230117	43100	10.09	20220928	0.06	Y	105560	5000	20905 억	292144482	N	N	14642	N	N
60	20230620	160147	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	-300	5	-0.62	31886292400	666120	112.84	47900	48300	47700	62500	33750	48150	47868.70	72.43	-56677	-178284	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	193080	4.48	0.40	12	0.17	10685.00	120321.00	60700	20230117	-21.17	43100	20220928	11.02	60700	-21.17	20230117	46350	3.24	20230327	60700	-21.17	20230117	43100	11.02	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	14642	N	N
61	20230620	150233	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	-400	5	-0.83	24438348750	510442	86.47	47900	48300	47700	62500	33750	48150	47876.84	72.43	-56677	-165061	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	192677	4.47	0.40	12	0.13	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
62	20230620	140607	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	-350	5	-0.73	20657573050	431334	73.07	47900	48300	47700	62500	33750	48150	47892.29	72.43	-56677	-135707	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	192878	4.47	0.40	12	0.11	10685.00	120321.00	60700	20230117	-21.25	43100	20220928	10.90	60700	-21.25	20230117	46350	3.13	20230327	60700	-21.25	20230117	43100	10.90	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
63	20230620	130638	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	-300	5	-0.62	18506977800	386369	65.45	47900	48300	47700	62500	33750	48150	47899.75	72.43	-56677	-126377	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	193080	4.48	0.40	12	0.10	10685.00	120321.00	60700	20230117	-21.17	43100	20220928	11.02	60700	-21.17	20230117	46350	3.24	20230327	60700	-21.17	20230117	43100	11.02	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
64	20230620	120559	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	-350	5	-0.73	15917553850	332209	56.27	47900	48300	47700	62500	33750	48150	47914.28	72.43	-56677	-122403	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	192878	4.47	0.40	12	0.08	10685.00	120321.00	60700	20230117	-21.25	43100	20220928	10.90	60700	-21.25	20230117	46350	3.13	20230327	60700	-21.25	20230117	43100	10.90	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
65	20230620	110706	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	-400	5	-0.83	13391716150	279338	47.32	47900	48300	47700	62500	33750	48150	47940.90	72.43	-56677	-118148	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	192677	4.47	0.40	12	0.07	10685.00	120321.00	60700	20230117	-21.33	43100	20220928	10.79	60700	-21.33	20230117	46350	3.02	20230327	60700	-21.33	20230117	43100	10.79	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
66	20230620	100850	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	-300	5	-0.62	8688584350	180921	30.65	47900	48300	47800	62500	33750	48150	48024.19	72.43	-56677	-81207	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	193080	4.48	0.40	12	0.04	10685.00	120321.00	60700	20230117	-21.17	43100	20220928	11.02	60700	-21.17	20230117	46350	3.24	20230327	60700	-21.17	20230117	43100	11.02	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
67	20230620	090940	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48100	-50	5	-0.10	3526139100	73334	12.42	47900	48300	47900	62500	33750	48150	48083.28	72.43	-56677	-19303	48683	48416	48233	47966	47783	48325	47875	20906	14375	5000	36590	50	1	403511072	194089	4.50	0.40	12	0.02	10685.00	120321.00	60700	20230117	-20.76	43100	20220928	11.60	60700	-20.76	20230117	46350	3.78	20230327	60700	-20.76	20230117	43100	11.60	20220928	0.06	Y	105560	5000	20905 억	292255762	N	N	419	N	N
68	20230619	160319	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	-150	5	-0.31	28453141000	590188	47.86	48350	48500	48050	62700	33850	48300	48210.34	72.45	15928	-157003	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194291	4.51	0.40	12	0.15	10685.00	120321.00	60700	20230117	-20.68	43100	20220928	11.72	60700	-20.68	20230117	46350	3.88	20230327	60700	-20.68	20230117	43100	11.72	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	415	N	N
69	20230619	150923	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	-150	5	-0.31	24976220800	517971	42.01	48350	48500	48050	62700	33850	48300	48219.34	72.45	15928	-137888	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194291	4.51	0.40	12	0.13	10685.00	120321.00	60700	20230117	-20.68	43100	20220928	11.72	60700	-20.68	20230117	46350	3.88	20230327	60700	-20.68	20230117	43100	11.72	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
70	20230619	140204	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48100	-200	5	-0.41	18549802700	384514	31.18	48350	48500	48100	62700	33850	48300	48242.20	72.45	15928	-90162	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194089	4.50	0.40	12	0.10	10685.00	120321.00	60700	20230117	-20.76	43100	20220928	11.60	60700	-20.76	20230117	46350	3.78	20230327	60700	-20.76	20230117	43100	11.60	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
71	20230619	130326	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	-150	5	-0.31	15725052050	325831	26.42	48350	48500	48100	62700	33850	48300	48261.37	72.45	15928	-73187	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194291	4.51	0.40	12	0.08	10685.00	120321.00	60700	20230117	-20.68	43100	20220928	11.72	60700	-20.68	20230117	46350	3.88	20230327	60700	-20.68	20230117	43100	11.72	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
72	20230619	121015	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	-150	5	-0.31	13395279000	277440	22.50	48350	48500	48100	62700	33850	48300	48281.71	72.45	15928	-51170	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194291	4.51	0.40	12	0.07	10685.00	120321.00	60700	20230117	-20.68	43100	20220928	11.72	60700	-20.68	20230117	46350	3.88	20230327	60700	-20.68	20230117	43100	11.72	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
73	20230619	110407	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48300	0	3	0.00	10391395500	215139	17.45	48350	48500	48150	62700	33850	48300	48300.85	72.45	15928	-28785	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194896	4.52	0.40	12	0.05	10685.00	120321.00	60700	20230117	-20.43	43100	20220928	12.06	60700	-20.43	20230117	46350	4.21	20230327	60700	-20.43	20230117	43100	12.06	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
74	20230619	100435	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48200	-100	5	-0.21	7506592400	155370	12.60	48350	48500	48150	62700	33850	48300	48314.30	72.45	15928	-12313	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	194492	4.51	0.40	12	0.04	10685.00	120321.00	60700	20230117	-20.59	43100	20220928	11.83	60700	-20.59	20230117	46350	3.99	20230327	60700	-20.59	20230117	43100	11.83	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
75	20230619	090900	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48350	50	2	0.10	2466059550	50992	4.14	48350	48500	48250	62700	33850	48300	48361.71	72.45	15928	3908	49366	48832	48516	47982	47666	48675	47825	20906	14425	5000	36700	50	1	403511072	195098	4.53	0.40	12	0.01	10685.00	120321.00	60700	20230117	-20.35	43100	20220928	12.18	60700	-20.35	20230117	46350	4.31	20230327	60700	-20.35	20230117	43100	12.18	20220928	0.05	Y	105560	5000	20905 억	292341465	N	N	7116	N	N
76	20230616	160438	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48300	100	2	0.21	49804947150	1028574	107.09	48900	49050	48200	62600	33750	48200	48421.44	72.42	530	32457	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	194896	4.52	0.40	12	0.25	10685.00	120321.00	60700	20230117	-20.43	43100	20220928	12.06	60700	-20.43	20230117	46350	4.21	20230327	60700	-20.43	20230117	43100	12.06	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	7116	N	N
77	20230616	150446	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48350	150	2	0.31	31495341600	649502	67.62	48900	49050	48200	62600	33750	48200	48491.54	72.42	530	-48289	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	195098	4.53	0.40	12	0.16	10685.00	120321.00	60700	20230117	-20.35	43100	20220928	12.18	60700	-20.35	20230117	46350	4.31	20230327	60700	-20.35	20230117	43100	12.18	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
78	20230616	140917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48300	100	2	0.21	26754130800	551318	57.40	48900	49050	48200	62600	33750	48200	48527.61	72.42	530	-43478	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	194896	4.52	0.40	12	0.14	10685.00	120321.00	60700	20230117	-20.43	43100	20220928	12.06	60700	-20.43	20230117	46350	4.21	20230327	60700	-20.43	20230117	43100	12.06	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
79	20230616	130917	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48250	50	2	0.10	23215776150	478067	49.78	48900	49050	48200	62600	33750	48200	48561.80	72.42	530	-31843	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	194694	4.52	0.40	12	0.12	10685.00	120321.00	60700	20230117	-20.51	43100	20220928	11.95	60700	-20.51	20230117	46350	4.10	20230327	60700	-20.51	20230117	43100	11.95	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
80	20230616	120752	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48250	50	2	0.10	19583143050	402796	41.94	48900	49050	48200	62600	33750	48200	48618.06	72.42	530	-8821	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	194694	4.52	0.40	12	0.10	10685.00	120321.00	60700	20230117	-20.51	43100	20220928	11.95	60700	-20.51	20230117	46350	4.10	20230327	60700	-20.51	20230117	43100	11.95	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
81	20230616	111033	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48350	150	2	0.31	16278502450	334360	34.81	48900	49050	48250	62600	33750	48200	48685.62	72.42	530	5376	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	195098	4.53	0.40	12	0.08	10685.00	120321.00	60700	20230117	-20.35	43100	20220928	12.18	60700	-20.35	20230117	46350	4.31	20230327	60700	-20.35	20230117	43100	12.18	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
82	20230616	100700	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48450	250	2	0.52	12077517050	247469	25.77	48900	49050	48400	62600	33750	48200	48804.27	72.42	530	18951	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	195501	4.53	0.40	12	0.06	10685.00	120321.00	60700	20230117	-20.18	43100	20220928	12.41	60700	-20.18	20230117	46350	4.53	20230327	60700	-20.18	20230117	43100	12.41	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
83	20230616	090451	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48950	750	2	1.56	4199568200	85868	8.94	48900	49050	48750	62600	33750	48200	48907.61	72.42	530	28072	49433	48816	48433	47816	47433	48625	47625	20906	14425	5000	36630	50	1	403511072	197519	4.58	0.41	12	0.02	10685.00	120321.00	60700	20230117	-19.36	43100	20220928	13.57	60700	-19.36	20230117	46350	5.61	20230327	60700	-19.36	20230117	43100	13.57	20220928	0.06	Y	105560	5000	20905 억	292216851	N	N	2673	N	N
84	20230615	150502	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48250	-300	5	-0.62	33445683300	688285	68.11	48850	49050	48200	63100	34000	48550	48592.78	72.33	1060	-188287	49016	48782	48516	48282	48016	48800	48300	20906	14550	5000	36890	50	1	403511072	194694	4.52	0.40	12	0.17	10685.00	120321.00	60700	20230117	-20.51	43100	20220928	11.95	60700	-20.51	20230117	46350	4.10	20230327	60700	-20.51	20230117	43100	11.95	20220928	0.05	Y	105560	5000	20905 억	291861246	N	N	2933	N	N
85	20230615	140736	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48450	-100	5	-0.21	26859702500	552127	54.64	48850	49050	48400	63100	34000	48550	48647.69	72.33	1060	-137245	49016	48782	48516	48282	48016	48800	48300	20906	14550	5000	36890	50	1	403511072	195501	4.53	0.40	12	0.14	10685.00	120321.00	60700	20230117	-20.18	43100	20220928	12.41	60700	-20.18	20230117	46350	4.53	20230327	60700	-20.18	20230117	43100	12.41	20220928	0.05	Y	105560	5000	20905 억	291861246	N	N	2933	N	N
86	20230615	130203	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48500	-50	5	-0.10	22714045400	466570	46.17	48850	49050	48400	63100	34000	48550	48683.04	72.33	1060	-121512	49016	48782	48516	48282	48016	48800	48300	20906	14550	5000	36890	50	1	403511072	195703	4.54	0.40	12	0.12	10685.00	120321.00	60700	20230117	-20.10	43100	20220928	12.53	60700	-20.10	20230117	46350	4.64	20230327	60700	-20.10	20230117	43100	12.53	20220928	0.05	Y	105560	5000	20905 억	291861246	N	N	2933	N	N
87	20230615	120958	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48500	-50	5	-0.10	19542524450	401152	39.70	48850	49050	48450	63100	34000	48550	48716.01	72.33	1060	-91542	49016	48782	48516	48282	48016	48800	48300	20906	14550	5000	36890	50	1	403511072	195703	4.54	0.40	12	0.10	10685.00	120321.00	60700	20230117	-20.10	43100	20220928	12.53	60700	-20.10	20230117	46350	4.64	20230327	60700	-20.10	20230117	43100	12.53	20220928	0.05	Y	105560	5000	20905 억	291861246	N	N	2933	N	N
88	20230615	110238	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48600	50	2	0.10	15054722350	308773	30.55	48850	49050	48550	63100	34000	48550	48756.60	72.33	1060	-54123	49016	48782	48516	48282	48016	48800	48300	20906	14550	5000	36890	50	1	403511072	196106	4.55	0.40	12	0.08	10685.00	120321.00	60700	20230117	-19.93	43100	20220928	12.76	60700	-19.93	20230117	46350	4.85	20230327	60700	-19.93	20230117	43100	12.76	20220928	0.05	Y	105560	5000	20905 억	291861246	N	N	2933	N	N
89	20230611	184503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	49450	1000	2	2.06	79221294350	1606416	86.13	48750	49450	48550	62900	33950	48450	49315.70	72.41	321483	223868	48916	48682	48466	48232	48016	48800	48350	20906	14475	5000	36820	50	1	403511072	199536	4.63	0.41	12	0.40	10685.00	120321.00	60700	20230117	-18.53	43100	20220928	14.73	60700	-18.53	20230117	46350	6.69	20230327	60700	-18.53	20230117	43100	14.73	20220928	0.07	Y	105560	5000	20905 억	292166111	N	N	64241	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History