KissMeData/323410/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	161038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	0	3	0.00	11295897100	474712	96.54	24000	24000	23500	30850	16650	23750	23795.43	14.18	0	-100666	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113232	42.95	1.98	12	0.10	553.00	11988.00	33500	20220812	-29.10	15800	20221028	50.32	30150	-21.23	20230208	21600	9.95	20230427	33500	-29.10	20220812	15800	50.32	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	44608	N	N
3	20230630	151040	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	50	2	0.21	9366356750	393498	80.02	24000	24000	23500	30850	16650	23750	23802.86	14.18	0	-82296	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113471	43.04	1.99	12	0.08	553.00	11988.00	33500	20220812	-28.96	15800	20221028	50.63	30150	-21.06	20230208	21600	10.19	20230427	33500	-28.96	20220812	15800	50.63	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
4	20230630	141039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	150	2	0.63	7224869350	303707	61.76	24000	24000	23500	30850	16650	23750	23789.00	14.18	0	-65049	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113947	43.22	1.99	12	0.06	553.00	11988.00	33500	20220812	-28.66	15800	20221028	51.27	30150	-20.73	20230208	21600	10.65	20230427	33500	-28.66	20220812	15800	51.27	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
5	20230630	131037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	100	2	0.42	5938715100	249806	50.80	24000	24000	23500	30850	16650	23750	23773.35	14.18	0	-44741	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113709	43.13	1.99	12	0.05	553.00	11988.00	33500	20220812	-28.81	15800	20221028	50.95	30150	-20.90	20230208	21600	10.42	20230427	33500	-28.81	20220812	15800	50.95	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
6	20230630	121035	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	0	3	0.00	4986722700	209872	42.68	24000	24000	23500	30850	16650	23750	23760.80	14.18	0	-31415	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113232	42.95	1.98	12	0.04	553.00	11988.00	33500	20220812	-29.10	15800	20221028	50.32	30150	-21.23	20230208	21600	9.95	20230427	33500	-29.10	20220812	15800	50.32	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
7	20230630	111030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	100	2	0.42	4205663450	177050	36.00	24000	24000	23500	30850	16650	23750	23754.11	14.18	0	-24118	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113709	43.13	1.99	12	0.04	553.00	11988.00	33500	20220812	-28.81	15800	20221028	50.95	30150	-20.90	20230208	21600	10.42	20230427	33500	-28.81	20220812	15800	50.95	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
8	20230630	101038	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	150	2	0.63	3192331400	134605	27.37	24000	24000	23500	30850	16650	23750	23716.19	14.18	0	-12985	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	113947	43.22	1.99	12	0.03	553.00	11988.00	33500	20220812	-28.66	15800	20221028	51.27	30150	-20.73	20230208	21600	10.65	20230427	33500	-28.66	20220812	15800	51.27	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
9	20230630	091039	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23600	-150	5	-0.63	843933050	35439	7.21	24000	24000	23600	30850	16650	23750	23814.44	14.18	0	-12129	24450	24100	23900	23550	23350	24000	23450	23838	7100	5000	17100	50	1	476767137	112517	42.68	1.97	12	0.01	553.00	11988.00	33500	20220812	-29.55	15800	20221028	49.37	30150	-21.72	20230208	21600	9.26	20230427	33500	-29.55	20220812	15800	49.37	20221028	0.45	Y	323410	5000	23838 억	67601823	N	N	8763	N	N
10	20230629	161032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	-400	5	-1.66	11613800550	485965	103.36	24050	24250	23700	31350	16950	24150	23898.69	14.16	0	58220	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	113232	42.95	1.98	12	0.10	553.00	11988.00	34850	20220628	-31.85	15800	20221028	50.32	30150	-21.23	20230208	21600	9.95	20230427	33500	-29.10	20220812	15800	50.32	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	8763	N	N
11	20230629	151032	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	-250	5	-1.04	8943441250	373606	79.46	24050	24250	23700	31350	16950	24150	23938.16	14.16	0	15395	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	113947	43.22	1.99	12	0.08	553.00	11988.00	34850	20220628	-31.42	15800	20221028	51.27	30150	-20.73	20230208	21600	10.65	20230427	33500	-28.66	20220812	15800	51.27	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
12	20230629	141031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	-200	5	-0.83	7871018650	328740	69.92	24050	24250	23700	31350	16950	24150	23942.99	14.16	0	11984	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	114186	43.31	2.00	12	0.07	553.00	11988.00	34850	20220628	-31.28	15800	20221028	51.58	30150	-20.56	20230208	21600	10.88	20230427	33500	-28.51	20220812	15800	51.58	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
13	20230629	131028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	-300	5	-1.24	6581760250	274804	58.45	24050	24250	23700	31350	16950	24150	23950.74	14.16	0	-2276	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	113709	43.13	1.99	12	0.06	553.00	11988.00	34850	20220628	-31.56	15800	20221028	50.95	30150	-20.90	20230208	21600	10.42	20230427	33500	-28.81	20220812	15800	50.95	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
14	20230629	121033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23750	-400	5	-1.66	5406473750	225416	47.94	24050	24250	23700	31350	16950	24150	23984.42	14.16	0	-10176	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	113232	42.95	1.98	12	0.05	553.00	11988.00	34850	20220628	-31.85	15800	20221028	50.32	30150	-21.23	20230208	21600	9.95	20230427	33500	-29.10	20220812	15800	50.32	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
15	20230629	111034	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	-150	5	-0.62	3247173600	134960	28.70	24050	24250	23950	31350	16950	24150	24060.26	14.16	0	-9298	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	114424	43.40	2.00	12	0.03	553.00	11988.00	34850	20220628	-31.13	15800	20221028	51.90	30150	-20.40	20230208	21600	11.11	20230427	33500	-28.36	20220812	15800	51.90	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
16	20230629	101036	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-100	5	-0.41	2064895000	85745	18.24	24050	24250	23950	31350	16950	24150	24081.81	14.16	0	-1996	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	114662	43.49	2.01	12	0.02	553.00	11988.00	34850	20220628	-30.99	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	33500	-28.21	20220812	15800	52.22	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
17	20230629	090932	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-100	5	-0.41	610388850	25423	5.41	24050	24100	23950	31350	16950	24150	24009.28	14.16	0	2027	24550	24350	24150	23950	23750	24250	23850	23838	7200	5000	17380	50	1	476767137	114662	43.49	2.01	12	0.01	553.00	11988.00	34850	20220628	-30.99	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	33500	-28.21	20220812	15800	52.22	20221028	0.45	Y	323410	5000	23838 억	67495927	N	N	45561	N	N
18	20230628	161019	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	0	3	0.00	11276936450	467634	66.57	24300	24350	23950	31350	16950	24150	24114.85	14.24	524	-4265	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	115139	43.67	2.01	12	0.10	553.00	11988.00	35150	20220627	-31.29	15800	20221028	52.85	30150	-19.90	20230208	21600	11.81	20230427	34850	-30.70	20220628	15800	52.85	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	45561	N	N
19	20230628	151026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	0	3	0.00	10406039750	431566	61.43	24300	24350	23950	31350	16950	24150	24112.28	14.24	524	-7512	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	115139	43.67	2.01	12	0.09	553.00	11988.00	35150	20220627	-31.29	15800	20221028	52.85	30150	-19.90	20230208	21600	11.81	20230427	34850	-30.70	20220628	15800	52.85	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
20	20230628	141026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24100	-50	5	-0.21	8725543200	361780	51.50	24300	24350	23950	31350	16950	24150	24118.37	14.24	524	-15792	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	114901	43.58	2.01	12	0.08	553.00	11988.00	35150	20220627	-31.44	15800	20221028	52.53	30150	-20.07	20230208	21600	11.57	20230427	34850	-30.85	20220628	15800	52.53	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
21	20230628	131026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-100	5	-0.41	7108841400	294603	41.94	24300	24350	23950	31350	16950	24150	24130.24	14.24	524	-19020	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	114662	43.49	2.01	12	0.06	553.00	11988.00	35150	20220627	-31.58	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	34850	-30.99	20220628	15800	52.22	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
22	20230628	121037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-100	5	-0.41	6294958850	260750	37.12	24300	24350	23950	31350	16950	24150	24141.74	14.24	524	-12651	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	114662	43.49	2.01	12	0.05	553.00	11988.00	35150	20220627	-31.58	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	34850	-30.99	20220628	15800	52.22	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
23	20230628	111033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	-150	5	-0.62	5080655600	210214	29.92	24300	24350	23950	31350	16950	24150	24168.97	14.24	524	-8519	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	114424	43.40	2.00	12	0.04	553.00	11988.00	35150	20220627	-31.72	15800	20221028	51.90	30150	-20.40	20230208	21600	11.11	20230427	34850	-31.13	20220628	15800	51.90	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
24	20230628	101033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	-100	5	-0.41	3769246700	155553	22.14	24300	24350	24000	31350	16950	24150	24231.27	14.24	524	436	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	114662	43.49	2.01	12	0.03	553.00	11988.00	35150	20220627	-31.58	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	34850	-30.99	20220628	15800	52.22	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
25	20230628	091028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24200	50	2	0.21	1092310850	45027	6.41	24300	24350	24150	31350	16950	24150	24259.02	14.24	524	-15236	24516	24332	24016	23832	23516	24425	23925	23838	7200	5000	17380	50	1	476767137	115378	43.76	2.02	12	0.01	553.00	11988.00	35150	20220627	-31.15	15800	20221028	53.16	30150	-19.73	20230208	21600	12.04	20230427	34850	-30.56	20220628	15800	53.16	20221028	0.44	Y	323410	5000	23838 억	67892700	N	N	76636	N	N
26	20230627	161028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	300	2	1.26	16701605650	696257	135.10	23800	24200	23700	31000	16700	23850	23987.13	14.23	0	99386	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	115139	43.67	2.01	12	0.15	553.00	11988.00	35150	20220627	-31.29	15800	20221028	52.85	30150	-19.90	20230208	21600	11.81	20230427	35150	-31.29	20220627	15800	52.85	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	74945	N	N
27	20230627	151037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	300	2	1.26	15437818750	643919	124.94	23800	24200	23700	31000	16700	23850	23974.80	14.23	0	96522	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	115139	43.67	2.01	12	0.14	553.00	11988.00	35150	20220627	-31.29	15800	20221028	52.85	30150	-19.90	20230208	21600	11.81	20230427	35150	-31.29	20220627	15800	52.85	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
28	20230627	141046	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24150	300	2	1.26	12925389350	539679	104.71	23800	24200	23700	31000	16700	23850	23950.16	14.23	0	105688	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	115139	43.67	2.01	12	0.11	553.00	11988.00	35150	20220627	-31.29	15800	20221028	52.85	30150	-19.90	20230208	21600	11.81	20230427	35150	-31.29	20220627	15800	52.85	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
29	20230627	131043	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24000	150	2	0.63	9994716550	418001	81.11	23800	24100	23700	31000	16700	23850	23910.76	14.23	0	51338	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	114424	43.40	2.00	12	0.09	553.00	11988.00	35150	20220627	-31.72	15800	20221028	51.90	30150	-20.40	20230208	21600	11.11	20230427	35150	-31.72	20220627	15800	51.90	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
30	20230627	121044	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	100	2	0.42	8049919600	336873	65.36	23800	24100	23700	31000	16700	23850	23896.02	14.23	0	30715	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	114186	43.31	2.00	12	0.07	553.00	11988.00	35150	20220627	-31.86	15800	20221028	51.58	30150	-20.56	20230208	21600	10.88	20230427	35150	-31.86	20220627	15800	51.58	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
31	20230627	111054	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	200	2	0.84	6714696550	281196	54.56	23800	24100	23700	31000	16700	23850	23879.07	14.23	0	34621	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	114662	43.49	2.01	12	0.06	553.00	11988.00	35150	20220627	-31.58	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	35150	-31.58	20220627	15800	52.22	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
32	20230627	101021	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23900	50	2	0.21	4611060300	193338	37.51	23800	24100	23700	31000	16700	23850	23849.74	14.23	0	14228	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	113947	43.22	1.99	12	0.04	553.00	11988.00	35150	20220627	-32.01	15800	20221028	51.27	30150	-20.73	20230208	21600	10.65	20230427	35150	-32.01	20220627	15800	51.27	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
33	20230627	091027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	0	3	0.00	1252143150	52432	10.17	23800	24100	23750	31000	16700	23850	23881.34	14.23	0	-5458	24416	24132	23816	23532	23216	24275	23675	23838	7150	5000	17170	50	1	476767137	113709	43.13	1.99	12	0.01	553.00	11988.00	35150	20220627	-32.15	15800	20221028	50.95	30150	-20.90	20230208	21600	10.42	20230427	35150	-32.15	20220627	15800	50.95	20221028	0.44	Y	323410	5000	23838 억	67849189	N	N	56830	N	N
34	20230626	161027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23850	200	2	0.85	12172652250	509530	42.62	23550	24100	23500	30700	16600	23650	23890.03	14.22	0	-3943	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	113709	43.13	1.99	12	0.11	553.00	11988.00	35150	20220627	-32.15	15800	20221028	50.95	30150	-20.90	20230208	21600	10.42	20230427	35150	-32.15	20220627	15800	50.95	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	56830	N	N
35	20230626	151033	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23800	150	2	0.63	10953172250	458427	38.34	23550	24100	23500	30700	16600	23650	23892.96	14.22	0	-1092	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	113471	43.04	1.99	12	0.10	553.00	11988.00	35150	20220627	-32.29	15800	20221028	50.63	30150	-21.06	20230208	21600	10.19	20230427	35150	-32.29	20220627	15800	50.63	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
36	20230626	141031	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	300	2	1.27	8940935500	374164	31.29	23550	24100	23500	30700	16600	23650	23895.78	14.22	0	15241	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	114186	43.31	2.00	12	0.08	553.00	11988.00	35150	20220627	-31.86	15800	20221028	51.58	30150	-20.56	20230208	21600	10.88	20230427	35150	-31.86	20220627	15800	51.58	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
37	20230626	121027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	300	2	1.27	7510119750	314472	26.30	23550	24100	23500	30700	16600	23650	23881.69	14.22	0	8558	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	114186	43.31	2.00	12	0.07	553.00	11988.00	35150	20220627	-31.86	15800	20221028	51.58	30150	-20.56	20230208	21600	10.88	20230427	35150	-31.86	20220627	15800	51.58	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
38	20230626	111026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24050	400	2	1.69	6182107500	259041	21.67	23550	24100	23500	30700	16600	23650	23865.38	14.22	0	1074	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	114662	43.49	2.01	12	0.05	553.00	11988.00	35150	20220627	-31.58	15800	20221028	52.22	30150	-20.23	20230208	21600	11.34	20230427	35150	-31.58	20220627	15800	52.22	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
39	20230626	101024	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23950	300	2	1.27	4011902200	168605	14.10	23550	24050	23500	30700	16600	23650	23794.70	14.22	0	11335	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	114186	43.31	2.00	12	0.04	553.00	11988.00	35150	20220627	-31.86	15800	20221028	51.58	30150	-20.56	20230208	21600	10.88	20230427	35150	-31.86	20220627	15800	51.58	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
40	20230626	091030	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	0	3	0.00	950676950	40219	3.36	23550	23850	23500	30700	16600	23650	23637.50	14.22	0	6504	24616	24132	23816	23332	23016	23975	23175	23838	7050	5000	17020	50	1	476767137	112755	42.77	1.97	12	0.01	553.00	11988.00	35150	20220627	-32.72	15800	20221028	49.68	30150	-21.56	20230208	21600	9.49	20230427	35150	-32.72	20220627	15800	49.68	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
41	20230623	185333	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23650	-800	5	-3.27	28392248700	1195624	206.74	24300	24300	23500	31750	17150	24450	23747.06	14.22	-248542	-212745	24950	24700	24450	24200	23950	24825	24325	23838	7300	5000	17600	50	1	476767137	112755	42.77	1.97	12	0.25	553.00	11988.00	36450	20220622	-35.12	15800	20221028	49.68	30150	-21.56	20230208	21600	9.49	20230427	35150	-32.72	20220627	15800	49.68	20221028	0.45	Y	323410	5000	23838 억	67796785	N	N	286535	N	N
42	20230623	140829	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	23550	-900	5	-3.68	21842455850	918720	158.86	24300	24300	23500	31750	17150	24450	23774.28	14.27	0	-160747	24950	24700	24450	24200	23950	24825	24325	23838	7300	5000	17600	50	1	476767137	112279	42.59	1.96	12	0.19	553.00	11988.00	36450	20220622	-35.39	15800	20221028	49.05	30150	-21.89	20230208	21600	9.03	20230427	35150	-33.00	20220627	15800	49.05	20221028	0.45	Y	323410	5000	23838 억	68045327	N	N	49109	N	N
43	20230622	160735	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24450	-50	5	-0.20	14017303050	573622	47.60	24300	24700	24200	31850	17150	24500	24436.46	14.26	524	-55651	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	116570	44.21	2.04	12	0.12	553.00	11988.00	36450	20220622	-32.92	15800	20221028	54.75	30150	-18.91	20230208	21600	13.19	20230427	36450	-32.92	20220622	15800	54.75	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	49109	N	N
44	20230622	150942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24300	-200	5	-0.82	10925655050	447036	37.10	24300	24700	24200	31850	17150	24500	24440.21	14.26	524	-40404	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	115854	43.94	2.03	12	0.09	553.00	11988.00	36450	20220622	-33.33	15800	20221028	53.80	30150	-19.40	20230208	21600	12.50	20230427	36450	-33.33	20220622	15800	53.80	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
45	20230622	140503	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24350	-150	5	-0.61	8484045000	346715	28.77	24300	24700	24200	31850	17150	24500	24469.79	14.26	524	-22311	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	116093	44.03	2.03	12	0.07	553.00	11988.00	36450	20220622	-33.20	15800	20221028	54.11	30150	-19.24	20230208	21600	12.73	20230427	36450	-33.20	20220622	15800	54.11	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
46	20230622	130159	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24400	-100	5	-0.41	6951214300	283795	23.55	24300	24700	24200	31850	17150	24500	24493.79	14.26	524	-13577	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	116331	44.12	2.04	12	0.06	553.00	11988.00	36450	20220622	-33.06	15800	20221028	54.43	30150	-19.07	20230208	21600	12.96	20230427	36450	-33.06	20220622	15800	54.43	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
47	20230622	120112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24400	-100	5	-0.41	5768538400	235344	19.53	24300	24700	24200	31850	17150	24500	24511.09	14.26	524	-10616	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	116331	44.12	2.04	12	0.05	553.00	11988.00	36450	20220622	-33.06	15800	20221028	54.43	30150	-19.07	20230208	21600	12.96	20230427	36450	-33.06	20220622	15800	54.43	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
48	20230622	110737	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24550	50	2	0.20	4634543550	189038	15.69	24300	24700	24200	31850	17150	24500	24516.47	14.26	524	-7009	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	117046	44.39	2.05	12	0.04	553.00	11988.00	36450	20220622	-32.65	15800	20221028	55.38	30150	-18.57	20230208	21600	13.66	20230427	36450	-32.65	20220622	15800	55.38	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
49	20230622	100842	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24550	50	2	0.20	3451107650	140835	11.69	24300	24700	24200	31850	17150	24500	24504.62	14.26	524	-1077	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	117046	44.39	2.05	12	0.03	553.00	11988.00	36450	20220622	-32.65	15800	20221028	55.38	30150	-18.57	20230208	21600	13.66	20230427	36450	-32.65	20220622	15800	55.38	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
50	20230622	090449	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24450	-50	5	-0.20	738348850	30360	2.52	24300	24500	24200	31850	17150	24500	24319.78	14.26	524	6104	25700	25100	24700	24100	23700	24900	23900	23838	7350	5000	17640	50	1	476767137	116570	44.21	2.04	12	0.01	553.00	11988.00	36450	20220622	-32.92	15800	20221028	54.75	30150	-18.91	20230208	21600	13.19	20230427	36450	-32.92	20220622	15800	54.75	20221028	0.44	Y	323410	5000	23838 억	67981287	N	N	237209	N	N
51	20230621	160603	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24500	-450	5	-1.80	25184963050	1022741	147.97	24900	25300	24300	32400	17500	24950	24625.10	14.27	523	-62293	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	116808	44.30	2.04	12	0.21	553.00	11988.00	36450	20220622	-32.78	15800	20221028	55.06	30150	-18.74	20230208	21600	13.43	20230427	36450	-32.78	20220622	15800	55.06	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	237209	N	N
52	20230621	150200	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24350	-600	5	-2.40	20861479650	845702	122.36	24900	25300	24300	32400	17500	24950	24667.65	14.27	523	-76933	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	116093	44.03	2.03	12	0.18	553.00	11988.00	36450	20220622	-33.20	15800	20221028	54.11	30150	-19.24	20230208	21600	12.73	20230427	36450	-33.20	20220622	15800	54.11	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
53	20230621	140456	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24550	-400	5	-1.60	17808341500	720602	104.26	24900	25300	24300	32400	17500	24950	24713.14	14.27	523	-90049	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	117046	44.39	2.05	12	0.15	553.00	11988.00	36450	20220622	-32.65	15800	20221028	55.38	30150	-18.57	20230208	21600	13.66	20230427	36450	-32.65	20220622	15800	55.38	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
54	20230621	130822	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24550	-400	5	-1.60	12195788900	490684	70.99	24900	25300	24550	32400	17500	24950	24854.67	14.27	523	-65554	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	117046	44.39	2.05	12	0.10	553.00	11988.00	36450	20220622	-32.65	15800	20221028	55.38	30150	-18.57	20230208	21600	13.66	20230427	36450	-32.65	20220622	15800	55.38	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
55	20230621	120929	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24800	-150	5	-0.60	9725407000	390583	56.51	24900	25300	24700	32400	17500	24950	24899.72	14.27	523	-62675	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	118238	44.85	2.07	12	0.08	553.00	11988.00	36450	20220622	-31.96	15800	20221028	56.96	30150	-17.74	20230208	21600	14.81	20230427	36450	-31.96	20220622	15800	56.96	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
56	20230621	110658	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24850	-100	5	-0.40	8403674800	337268	48.80	24900	25300	24700	32400	17500	24950	24916.91	14.27	523	-48414	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	118477	44.94	2.07	12	0.07	553.00	11988.00	36450	20220622	-31.82	15800	20221028	57.28	30150	-17.58	20230208	21600	15.05	20230427	36450	-31.82	20220622	15800	57.28	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
57	20230621	100753	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24950	0	3	0.00	4360794650	174312	25.22	24900	25300	24850	32400	17500	24950	25017.18	14.27	523	4004	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	118953	45.12	2.08	12	0.04	553.00	11988.00	36450	20220622	-31.55	15800	20221028	57.91	30150	-17.25	20230208	21600	15.51	20230427	36450	-31.55	20220622	15800	57.91	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
58	20230621	090906	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25000	50	2	0.20	1457719050	58184	8.42	24900	25300	24850	32400	17500	24950	25053.61	14.27	523	8995	25450	25200	25050	24800	24650	25125	24725	23838	7450	5000	17960	50	1	476767137	119192	45.21	2.09	12	0.01	553.00	11988.00	36450	20220622	-31.41	15800	20221028	58.23	30150	-17.08	20230208	21600	15.74	20230427	36450	-31.41	20220622	15800	58.23	20221028	0.44	Y	323410	5000	23838 억	68028721	N	N	75839	N	N
59	20230620	160705	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24950	-200	5	-0.80	17265019800	688244	61.88	25150	25300	24900	32650	17650	25150	25086.08	14.26	-1535060	21423	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	118953	45.12	2.08	12	0.14	553.00	11988.00	36450	20220622	-31.55	15800	20221028	57.91	30150	-17.25	20230208	21600	15.51	20230427	36450	-31.55	20220622	15800	57.91	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	75839	N	N
60	20230620	150110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	24950	-200	5	-0.80	15073286750	600447	53.99	25150	25300	24900	32650	17650	25150	25103.44	14.26	-1535060	14685	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	118953	45.12	2.08	12	0.13	553.00	11988.00	36450	20220622	-31.55	15800	20221028	57.91	30150	-17.25	20230208	21600	15.51	20230427	36450	-31.55	20220622	15800	57.91	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
61	20230620	140259	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-100	5	-0.40	12077601350	480717	43.22	25150	25300	24900	32650	17650	25150	25124.14	14.26	-1535060	2641	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	119430	45.30	2.09	12	0.10	553.00	11988.00	36450	20220622	-31.28	15800	20221028	58.54	30150	-16.92	20230208	21600	15.97	20230427	36450	-31.28	20220622	15800	58.54	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
62	20230620	130919	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-100	5	-0.40	10404101000	413984	37.22	25150	25300	24900	32650	17650	25150	25131.65	14.26	-1535060	10297	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	119430	45.30	2.09	12	0.09	553.00	11988.00	36450	20220622	-31.28	15800	20221028	58.54	30150	-16.92	20230208	21600	15.97	20230427	36450	-31.28	20220622	15800	58.54	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
63	20230620	120351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	0	3	0.00	8342408150	331866	29.84	25150	25300	24900	32650	17650	25150	25137.88	14.26	-1535060	-387	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	119907	45.48	2.10	12	0.07	553.00	11988.00	36450	20220622	-31.00	15800	20221028	59.18	30150	-16.58	20230208	21600	16.44	20230427	36450	-31.00	20220622	15800	59.18	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
64	20230620	110659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	0	3	0.00	7555800500	300542	27.02	25150	25300	24900	32650	17650	25150	25140.58	14.26	-1535060	-12570	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	119907	45.48	2.10	12	0.06	553.00	11988.00	36450	20220622	-31.00	15800	20221028	59.18	30150	-16.58	20230208	21600	16.44	20230427	36450	-31.00	20220622	15800	59.18	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
65	20230620	100827	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25200	50	2	0.20	5160777750	205468	18.47	25150	25300	24900	32650	17650	25150	25117.18	14.26	-1535060	-26785	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	120145	45.57	2.10	12	0.04	553.00	11988.00	36450	20220622	-30.86	15800	20221028	59.49	30150	-16.42	20230208	21600	16.67	20230427	36450	-30.86	20220622	15800	59.49	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
66	20230620	091020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-100	5	-0.40	1737996750	69079	6.21	25150	25300	25050	32650	17650	25150	25159.55	14.26	-1535060	-25997	26416	25782	25366	24732	24316	25575	24525	23838	7500	5000	18100	50	1	476767137	119430	45.30	2.09	12	0.01	553.00	11988.00	36450	20220622	-31.28	15800	20221028	58.54	30150	-16.92	20230208	21600	15.97	20230427	36450	-31.28	20220622	15800	58.54	20221028	0.44	Y	323410	5000	23838 억	67983298	N	N	228342	N	N
67	20230619	160213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	-700	5	-2.71	27964264200	1109824	36.83	25850	26000	24950	33600	18100	25850	25197.13	14.28	0	-209236	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	119907	45.48	2.10	12	0.23	553.00	11988.00	37700	20220616	-33.29	15800	20221028	59.18	30150	-16.58	20230208	21600	16.44	20230427	36450	-31.00	20220622	15800	59.18	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	228342	N	N
68	20230619	150253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	-700	5	-2.71	24913756700	988534	32.80	25850	26000	24950	33600	18100	25850	25202.73	14.28	0	-201091	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	119907	45.48	2.10	12	0.21	553.00	11988.00	37700	20220616	-33.29	15800	20221028	59.18	30150	-16.58	20230208	21600	16.44	20230427	36450	-31.00	20220622	15800	59.18	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
69	20230619	140309	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25200	-650	5	-2.51	20975618650	832369	27.62	25850	26000	24950	33600	18100	25850	25199.90	14.28	0	-188168	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	120145	45.57	2.10	12	0.17	553.00	11988.00	37700	20220616	-33.16	15800	20221028	59.49	30150	-16.42	20230208	21600	16.67	20230427	36450	-30.86	20220622	15800	59.49	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
70	20230619	130704	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-800	5	-3.09	18855994550	747984	24.82	25850	26000	24950	33600	18100	25850	25209.08	14.28	0	-177966	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	119430	45.30	2.09	12	0.16	553.00	11988.00	37700	20220616	-33.55	15800	20221028	58.54	30150	-16.92	20230208	21600	15.97	20230427	36450	-31.28	20220622	15800	58.54	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
71	20230619	120521	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25050	-800	5	-3.09	15852414700	628063	20.84	25850	26000	24950	33600	18100	25850	25240.16	14.28	0	-167295	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	119430	45.30	2.09	12	0.13	553.00	11988.00	37700	20220616	-33.55	15800	20221028	58.54	30150	-16.92	20230208	21600	15.97	20230427	36450	-31.28	20220622	15800	58.54	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
72	20230619	110307	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25150	-700	5	-2.71	10560518050	416754	13.83	25850	26000	25100	33600	18100	25850	25339.92	14.28	0	-94277	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	119907	45.48	2.10	12	0.09	553.00	11988.00	37700	20220616	-33.29	15800	20221028	59.18	30150	-16.58	20230208	21600	16.44	20230427	36450	-31.00	20220622	15800	59.18	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
73	20230619	100426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25300	-550	5	-2.13	6756446100	265829	8.82	25850	26000	25200	33600	18100	25850	25416.50	14.28	0	-58718	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	120622	45.75	2.11	12	0.06	553.00	11988.00	37700	20220616	-32.89	15800	20221028	60.13	30150	-16.09	20230208	21600	17.13	20230427	36450	-30.59	20220622	15800	60.13	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
74	20230619	090949	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25600	-250	5	-0.97	1369369650	53328	1.77	25850	26000	25450	33600	18100	25850	25678.23	14.28	0	-19531	26550	26200	25850	25500	25150	26375	25675	23838	7750	5000	18610	50	1	476767137	122052	46.29	2.14	12	0.01	553.00	11988.00	37700	20220616	-32.10	15800	20221028	62.03	30150	-15.09	20230208	21600	18.52	20230427	36450	-29.77	20220622	15800	62.03	20221028	0.43	Y	323410	5000	23838 억	68058776	N	N	713605	N	N
75	20230616	160602	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	450	2	1.77	77794427250	3008587	262.64	25700	26200	25500	33000	17800	25400	25857.47	14.19	523	204145	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	123244	46.75	2.16	12	0.63	553.00	11988.00	37700	20220616	-31.43	15800	20221028	63.61	30150	-14.26	20230208	21600	19.68	20230427	37700	-31.43	20220616	15800	63.61	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	713005	N	N
76	20230616	150320	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	450	2	1.77	25055482650	968386	84.54	25700	26200	25500	33000	17800	25400	25873.45	14.19	523	92803	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	123244	46.75	2.16	12	0.20	553.00	11988.00	37700	20220616	-31.43	15800	20221028	63.61	30150	-14.26	20230208	21600	19.68	20230427	37700	-31.43	20220616	15800	63.61	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
77	20230616	141037	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26100	700	2	2.76	21603516200	835439	72.93	25700	26200	25500	33000	17800	25400	25858.88	14.19	523	130677	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	124436	47.20	2.18	12	0.18	553.00	11988.00	37700	20220616	-30.77	15800	20221028	65.19	30150	-13.43	20230208	21600	20.83	20230427	37700	-30.77	20220616	15800	65.19	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
78	20230616	130241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	26050	650	2	2.56	16052312500	622432	54.34	25700	26150	25500	33000	17800	25400	25789.66	14.19	523	81251	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	124198	47.11	2.17	12	0.13	553.00	11988.00	37700	20220616	-30.90	15800	20221028	64.87	30150	-13.60	20230208	21600	20.60	20230427	37700	-30.90	20220616	15800	64.87	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
79	20230616	120926	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25950	550	2	2.17	12896546950	500734	43.71	25700	26150	25500	33000	17800	25400	25755.29	14.19	523	36658	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	123721	46.93	2.16	12	0.11	553.00	11988.00	37700	20220616	-31.17	15800	20221028	64.24	30150	-13.93	20230208	21600	20.14	20230427	37700	-31.17	20220616	15800	64.24	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
80	20230616	110107	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	300	2	1.18	8474190650	329022	28.72	25700	26150	25500	33000	17800	25400	25755.70	14.19	523	-19023	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	122529	46.47	2.14	12	0.07	553.00	11988.00	37700	20220616	-31.83	15800	20221028	62.66	30150	-14.76	20230208	21600	18.98	20230427	37700	-31.83	20220616	15800	62.66	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
81	20230616	101040	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	300	2	1.18	5676180700	219803	19.19	25700	26150	25600	33000	17800	25400	25823.95	14.19	523	14878	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	122529	46.47	2.14	12	0.05	553.00	11988.00	37700	20220616	-31.83	15800	20221028	62.66	30150	-14.76	20230208	21600	18.98	20230427	37700	-31.83	20220616	15800	62.66	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
82	20230616	090201	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25750	350	2	1.38	532382100	20679	1.81	25700	25850	25700	33000	17800	25400	25745.06	14.19	523	5863	26833	26116	25733	25016	24633	25925	24825	23838	7600	5000	18280	50	1	476767137	122768	46.56	2.15	12	0.00	553.00	11988.00	37700	20220616	-31.70	15800	20221028	62.97	30150	-14.59	20230208	21600	19.21	20230427	37700	-31.70	20220616	15800	62.97	20221028	0.44	Y	323410	5000	23838 억	67630222	N	N	143036	N	N
83	20230615	150955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25350	-850	5	-3.24	23658592300	919062	114.87	26100	26450	25350	34050	18350	26200	25741.93	14.19	1046	-145325	26866	26532	26266	25932	25666	26400	25800	23838	7850	5000	18860	50	1	476767137	120860	45.84	2.11	12	0.19	553.00	11988.00	37700	20220616	-32.76	15800	20221028	60.44	30150	-15.92	20230208	21600	17.36	20230427	37700	-32.76	20220616	15800	60.44	20221028	0.44	Y	323410	5000	23838 억	67656854	N	N	159725	N	N
84	20230615	140755	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25500	-700	5	-2.67	19216193900	744715	93.08	26100	26450	25450	34050	18350	26200	25803.23	14.19	1046	-109883	26866	26532	26266	25932	25666	26400	25800	23838	7850	5000	18860	50	1	476767137	121576	46.11	2.13	12	0.16	553.00	11988.00	37700	20220616	-32.36	15800	20221028	61.39	30150	-15.42	20230208	21600	18.06	20230427	37700	-32.36	20220616	15800	61.39	20221028	0.44	Y	323410	5000	23838 억	67656854	N	N	159725	N	N
85	20230615	130417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-500	5	-1.91	14025346000	541542	67.68	26100	26450	25600	34050	18350	26200	25898.71	14.19	1046	-82215	26866	26532	26266	25932	25666	26400	25800	23838	7850	5000	18860	50	1	476767137	122529	46.47	2.14	12	0.11	553.00	11988.00	37700	20220616	-31.83	15800	20221028	62.66	30150	-14.76	20230208	21600	18.98	20230427	37700	-31.83	20220616	15800	62.66	20221028	0.44	Y	323410	5000	23838 억	67656854	N	N	159725	N	N
86	20230615	120102	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25700	-500	5	-1.91	11304640550	435739	54.46	26100	26450	25600	34050	18350	26200	25943.40	14.19	1046	-57344	26866	26532	26266	25932	25666	26400	25800	23838	7850	5000	18860	50	1	476767137	122529	46.47	2.14	12	0.09	553.00	11988.00	37700	20220616	-31.83	15800	20221028	62.66	30150	-14.76	20230208	21600	18.98	20230427	37700	-31.83	20220616	15800	62.66	20221028	0.44	Y	323410	5000	23838 억	67656854	N	N	159725	N	N
87	20230615	110259	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25800	-400	5	-1.53	7091187550	271885	33.98	26100	26450	25700	34050	18350	26200	26081.42	14.19	1046	-30182	26866	26532	26266	25932	25666	26400	25800	23838	7850	5000	18860	50	1	476767137	123006	46.65	2.15	12	0.06	553.00	11988.00	37700	20220616	-31.56	15800	20221028	63.29	30150	-14.43	20230208	21600	19.44	20230427	37700	-31.56	20220616	15800	63.29	20221028	0.44	Y	323410	5000	23838 억	67656854	N	N	159725	N	N
88	20230611	184838	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	27863018300	1074264	67.23	26100	26300	25700	33800	18200	26000	25937.08	14.13	59846	-13870	27333	26666	26183	25516	25033	26425	25275	23838	7800	5000	18720	50	1	476767137	123244	46.75	2.16	12	0.23	553.00	11988.00	42300	20220609	-38.89	15800	20221028	63.61	30150	-14.26	20230208	21600	19.68	20230427	42300	-38.89	20220609	15800	63.61	20221028	0.44	Y	323410	5000	23838 억	67345515	N	N	133998	N	N
89	20230611	181740	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	25850	-150	5	-0.58	27863018300	1074264	67.23	26100	26300	25700	33800	18200	26000	25937.08	14.13	59846	-13870	27333	26666	26183	25516	25033	26425	25275	23838	7800	5000	18720	50	1	476767137	123244	46.75	2.16	12	0.23	553.00	11988.00	42300	20220609	-38.89	15800	20221028	63.61	30150	-14.26	20230208	21600	19.68	20230427	42300	-38.89	20220609	15800	63.61	20221028	0.44	Y	323410	5000	23838 억	67345515	N	N	133998	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History