KissMeData/377300/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

41 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	161113	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47000	350	2	0.75	9160024200	194785	138.03	46950	47350	46350	60600	32700	46650	47026.37	39.45	0	-29924	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	62996	115.48	3.46	12	0.15	407.00	13583.00	75100	20220811	-37.42	32450	20221017	44.84	72700	-35.35	20230113	46050	2.06	20230626	75100	-37.42	20220811	32450	44.84	20221017	0.54	Y	377300	500	670 억	52876838	N	N	26662	N	N
3	20230630	151115	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47000	350	2	0.75	7927653450	168553	119.44	46950	47350	46350	60600	32700	46650	47033.59	39.45	0	-21574	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	62996	115.48	3.46	12	0.13	407.00	13583.00	75100	20220811	-37.42	32450	20221017	44.84	72700	-35.35	20230113	46050	2.06	20230626	75100	-37.42	20220811	32450	44.84	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
4	20230630	141114	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47150	500	2	1.07	6296510100	133988	94.95	46950	47200	46350	60600	32700	46650	46993.09	39.45	0	-13363	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	63198	115.85	3.47	12	0.10	407.00	13583.00	75100	20220811	-37.22	32450	20221017	45.30	72700	-35.14	20230113	46050	2.39	20230626	75100	-37.22	20220811	32450	45.30	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
5	20230630	131112	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47150	500	2	1.07	5480380600	116676	82.68	46950	47200	46350	60600	32700	46650	46970.93	39.45	0	-6155	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	63198	115.85	3.47	12	0.09	407.00	13583.00	75100	20220811	-37.22	32450	20221017	45.30	72700	-35.14	20230113	46050	2.39	20230626	75100	-37.22	20220811	32450	45.30	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
6	20230630	121109	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47100	450	2	0.96	4034061000	85995	60.94	46950	47150	46350	60600	32700	46650	46910.41	39.45	0	-8726	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	63131	115.72	3.47	12	0.06	407.00	13583.00	75100	20220811	-37.28	32450	20221017	45.15	72700	-35.21	20230113	46050	2.28	20230626	75100	-37.28	20220811	32450	45.15	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
7	20230630	111101	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47100	450	2	0.96	3247728900	69301	49.11	46950	47150	46350	60600	32700	46650	46864.10	39.45	0	-6551	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	63131	115.72	3.47	12	0.05	407.00	13583.00	75100	20220811	-37.28	32450	20221017	45.15	72700	-35.21	20230113	46050	2.28	20230626	75100	-37.28	20220811	32450	45.15	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
8	20230630	101113	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47050	400	2	0.86	2107984650	45100	31.96	46950	47150	46350	60600	32700	46650	46740.24	39.45	0	-8501	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	63063	115.60	3.46	12	0.03	407.00	13583.00	75100	20220811	-37.35	32450	20221017	44.99	72700	-35.28	20230113	46050	2.17	20230626	75100	-37.35	20220811	32450	44.99	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
9	20230630	091113	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46400	-250	5	-0.54	623172450	13343	9.46	46950	47150	46350	60600	32700	46650	46704.07	39.45	0	-6089	47550	47100	46700	46250	45850	47325	46475	670	13950	500	32650	50	1	134035056	62192	114.00	3.42	12	0.01	407.00	13583.00	75100	20220811	-38.22	32450	20221017	42.99	72700	-36.18	20230113	46050	0.76	20230626	75100	-38.22	20220811	32450	42.99	20221017	0.54	Y	377300	500	670 억	52876838	N	N	19094	N	N
10	20230629	161106	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46650	0	3	0.00	6579366000	140367	107.34	46350	47150	46300	60600	32700	46650	46873.18	39.47	0	-6967	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62527	114.62	3.43	12	0.10	407.00	13583.00	75100	20220811	-37.88	32450	20221017	43.76	72700	-35.83	20230113	46050	1.30	20230626	75100	-37.88	20220811	32450	43.76	20221017	0.53	Y	377300	500	670 억	52902147	N	N	19094	N	N
11	20230629	151106	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46750	100	2	0.21	5569812250	118734	90.80	46350	47150	46300	60600	32700	46650	46910.00	39.47	0	-16784	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62661	114.86	3.44	12	0.09	407.00	13583.00	75100	20220811	-37.75	32450	20221017	44.07	72700	-35.69	20230113	46050	1.52	20230626	75100	-37.75	20220811	32450	44.07	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
12	20230629	141105	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46950	300	2	0.64	4607523650	98215	75.11	46350	47150	46300	60600	32700	46650	46912.63	39.47	0	-13340	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62929	115.36	3.46	12	0.07	407.00	13583.00	75100	20220811	-37.48	32450	20221017	44.68	72700	-35.42	20230113	46050	1.95	20230626	75100	-37.48	20220811	32450	44.68	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
13	20230629	131103	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47000	350	2	0.75	3792382700	80859	61.84	46350	47150	46300	60600	32700	46650	46901.18	39.47	0	-13235	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62996	115.48	3.46	12	0.06	407.00	13583.00	75100	20220811	-37.42	32450	20221017	44.84	72700	-35.35	20230113	46050	2.06	20230626	75100	-37.42	20220811	32450	44.84	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
14	20230629	121108	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47000	350	2	0.75	3167733750	67566	51.67	46350	47150	46300	60600	32700	46650	46883.55	39.47	0	-12111	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62996	115.48	3.46	12	0.05	407.00	13583.00	75100	20220811	-37.42	32450	20221017	44.84	72700	-35.35	20230113	46050	2.06	20230626	75100	-37.42	20220811	32450	44.84	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
15	20230629	111108	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46950	300	2	0.64	2511813300	53604	40.99	46350	47150	46300	60600	32700	46650	46858.69	39.47	0	-9724	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62929	115.36	3.46	12	0.04	407.00	13583.00	75100	20220811	-37.48	32450	20221017	44.68	72700	-35.42	20230113	46050	1.95	20230626	75100	-37.48	20220811	32450	44.68	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
16	20230629	101111	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47000	350	2	0.75	1696498650	36227	27.70	46350	47150	46300	60600	32700	46650	46829.68	39.47	0	-5133	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62996	115.48	3.46	12	0.03	407.00	13583.00	75100	20220811	-37.42	32450	20221017	44.84	72700	-35.35	20230113	46050	2.06	20230626	75100	-37.42	20220811	32450	44.84	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
17	20230629	091000	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46800	150	2	0.32	381593550	8222	6.29	46350	46800	46300	60600	32700	46650	46411.28	39.47	0	-1193	47583	47116	46733	46266	45883	46925	46075	670	13950	500	32650	50	1	134035056	62728	114.99	3.45	12	0.01	407.00	13583.00	75100	20220811	-37.68	32450	20221017	44.22	72700	-35.63	20230113	46050	1.63	20230626	75100	-37.68	20220811	32450	44.22	20221017	0.53	Y	377300	500	670 억	52902147	N	N	6948	N	N
18	20230628	161052	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46650	-250	5	-0.53	6042903250	129247	58.19	47200	47200	46350	60900	32850	46900	46754.83	39.48	106	-12402	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62527	114.62	3.43	12	0.10	407.00	13583.00	75100	20220811	-37.88	32450	20221017	43.76	72700	-35.83	20230113	46050	1.30	20230626	75100	-37.88	20220811	32450	43.76	20221017	0.55	Y	377300	500	670 억	52911464	N	N	6948	N	N
19	20230628	151100	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46600	-300	5	-0.64	5403338600	115534	52.02	47200	47200	46350	60900	32850	46900	46768.39	39.48	106	-12438	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62460	114.50	3.43	12	0.09	407.00	13583.00	75100	20220811	-37.95	32450	20221017	43.61	72700	-35.90	20230113	46050	1.19	20230626	75100	-37.95	20220811	32450	43.61	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
20	20230628	141059	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46650	-250	5	-0.53	4301759150	91904	41.38	47200	47200	46350	60900	32850	46900	46807.09	39.48	106	-13051	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62527	114.62	3.43	12	0.07	407.00	13583.00	75100	20220811	-37.88	32450	20221017	43.76	72700	-35.83	20230113	46050	1.30	20230626	75100	-37.88	20220811	32450	43.76	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
21	20230628	131100	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46700	-200	5	-0.43	3876480200	82788	37.28	47200	47200	46350	60900	32850	46900	46824.18	39.48	106	-12888	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62594	114.74	3.44	12	0.06	407.00	13583.00	75100	20220811	-37.82	32450	20221017	43.91	72700	-35.76	20230113	46050	1.41	20230626	75100	-37.82	20220811	32450	43.91	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
22	20230628	121112	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46850	-50	5	-0.11	3489514050	74506	33.55	47200	47200	46350	60900	32850	46900	46835.34	39.48	106	-13242	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62795	115.11	3.45	12	0.06	407.00	13583.00	75100	20220811	-37.62	32450	20221017	44.38	72700	-35.56	20230113	46050	1.74	20230626	75100	-37.62	20220811	32450	44.38	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
23	20230628	111107	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46700	-200	5	-0.43	3115342850	66507	29.95	47200	47200	46350	60900	32850	46900	46842.33	39.48	106	-14143	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62594	114.74	3.44	12	0.05	407.00	13583.00	75100	20220811	-37.82	32450	20221017	43.91	72700	-35.76	20230113	46050	1.41	20230626	75100	-37.82	20220811	32450	43.91	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
24	20230628	101108	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46700	-200	5	-0.43	2233787350	47591	21.43	47200	47200	46600	60900	32850	46900	46937.18	39.48	106	-15343	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62594	114.74	3.44	12	0.04	407.00	13583.00	75100	20220811	-37.82	32450	20221017	43.91	72700	-35.76	20230113	46050	1.41	20230626	75100	-37.82	20220811	32450	43.91	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
25	20230628	091102	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46800	-100	5	-0.21	826980500	17590	7.92	47200	47200	46800	60900	32850	46900	47014.24	39.48	106	-10606	48233	47566	47033	46366	45833	47300	46100	670	14025	500	32830	50	1	134035056	62728	114.99	3.45	12	0.01	407.00	13583.00	75100	20220811	-37.68	32450	20221017	44.22	72700	-35.63	20230113	46050	1.63	20230626	75100	-37.68	20220811	32450	44.22	20221017	0.55	Y	377300	500	670 억	52911464	N	N	32732	N	N
26	20230627	161102	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46900	-750	5	-1.57	10390123150	220815	84.05	47650	47700	46500	61900	33400	47650	47053.54	39.51	0	-48147	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	62862	115.23	3.45	12	0.16	407.00	13583.00	75100	20220811	-37.55	32450	20221017	44.53	72700	-35.49	20230113	46050	1.85	20230626	75100	-37.55	20220811	32450	44.53	20221017	0.53	Y	377300	500	670 억	52963358	N	N	32694	N	N
27	20230627	151112	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46750	-900	5	-1.89	9730396000	206748	78.70	47650	47700	46500	61900	33400	47650	47063.99	39.51	0	-45678	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	62661	114.86	3.44	12	0.15	407.00	13583.00	75100	20220811	-37.75	32450	20221017	44.07	72700	-35.69	20230113	46050	1.52	20230626	75100	-37.75	20220811	32450	44.07	20221017	0.53	Y	377300	500	670 억	52963358	N	N	19509	N	N
28	20230627	141120	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46700	-950	5	-1.99	8136771950	172692	65.73	47650	47700	46500	61900	33400	47650	47117.19	39.51	0	-39596	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	62594	114.74	3.44	12	0.13	407.00	13583.00	75100	20220811	-37.82	32450	20221017	43.91	72700	-35.76	20230113	46050	1.41	20230626	75100	-37.82	20220811	32450	43.91	20221017	0.53	Y	377300	500	670 억	52963358	N	N	19509	N	N
29	20230627	121119	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47200	-450	5	-0.94	5400785800	114223	43.48	47650	47700	46500	61900	33400	47650	47282.76	39.51	0	-35633	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	63265	115.97	3.47	12	0.09	407.00	13583.00	75100	20220811	-37.15	32450	20221017	45.45	72700	-35.08	20230113	46050	2.50	20230626	75100	-37.15	20220811	32450	45.45	20221017	0.53	Y	377300	500	670 억	52963358	N	N	19509	N	N
30	20230627	111129	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47500	-150	5	-0.31	3870650650	81909	31.18	47650	47700	46500	61900	33400	47650	47255.41	39.51	0	-11446	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	63667	116.71	3.50	12	0.06	407.00	13583.00	75100	20220811	-36.75	32450	20221017	46.38	72700	-34.66	20230113	46050	3.15	20230626	75100	-36.75	20220811	32450	46.38	20221017	0.53	Y	377300	500	670 억	52963358	N	N	19509	N	N
31	20230627	101055	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47400	-250	5	-0.52	2809080450	59536	22.66	47650	47700	46500	61900	33400	47650	47182.74	39.51	0	-13136	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	63533	116.46	3.49	12	0.04	407.00	13583.00	75100	20220811	-36.88	32450	20221017	46.07	72700	-34.80	20230113	46050	2.93	20230626	75100	-36.88	20220811	32450	46.07	20221017	0.53	Y	377300	500	670 억	52963358	N	N	19509	N	N
32	20230627	091101	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47300	-350	5	-0.73	656468400	13843	5.27	47650	47700	47250	61900	33400	47650	47422.10	39.51	0	-3563	49850	48750	47400	46300	44950	49300	46850	670	14250	500	33350	50	1	134035056	63399	116.22	3.48	12	0.01	407.00	13583.00	75100	20220811	-37.02	32450	20221017	45.76	72700	-34.94	20230113	46050	2.71	20230626	75100	-37.02	20220811	32450	45.76	20221017	0.53	Y	377300	500	670 억	52963358	N	N	19509	N	N
33	20230626	161100	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47650	550	2	1.17	12427932200	260938	70.17	46500	48500	46050	61200	33000	47100	47627.92	39.49	0	38328	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	63868	117.08	3.51	12	0.19	407.00	13583.00	75100	20220811	-36.55	32450	20221017	46.84	72700	-34.46	20230113	46050	3.47	20230626	75100	-36.55	20220811	32450	46.84	20221017	0.53	Y	377300	500	670 억	52924661	N	N	19468	N	N
34	20230626	151107	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47850	750	2	1.59	11754128050	246821	66.37	46500	48500	46050	61200	33000	47100	47622.11	39.49	0	38397	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	64136	117.57	3.52	12	0.18	407.00	13583.00	75100	20220811	-36.28	32450	20221017	47.46	72700	-34.18	20230113	46050	3.91	20230626	75100	-36.28	20220811	32450	47.46	20221017	0.53	Y	377300	500	670 억	52924661	N	N	52277	N	N
35	20230626	141105	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47950	850	2	1.80	10596611950	222565	59.85	46500	48500	46050	61200	33000	47100	47611.35	39.49	0	34314	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	64270	117.81	3.53	12	0.17	407.00	13583.00	75100	20220811	-36.15	32450	20221017	47.77	72700	-34.04	20230113	46050	4.13	20230626	75100	-36.15	20220811	32450	47.77	20221017	0.53	Y	377300	500	670 억	52924661	N	N	52277	N	N
36	20230626	121101	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48300	1200	2	2.55	9014367550	189690	51.01	46500	48500	46050	61200	33000	47100	47521.61	39.49	0	38117	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	64739	118.67	3.56	12	0.14	407.00	13583.00	75100	20220811	-35.69	32450	20221017	48.84	72700	-33.56	20230113	46050	4.89	20230626	75100	-35.69	20220811	32450	48.84	20221017	0.53	Y	377300	500	670 억	52924661	N	N	52277	N	N
37	20230626	111100	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48350	1250	2	2.65	8566036750	180393	48.51	46500	48500	46050	61200	33000	47100	47485.45	39.49	0	37793	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	64806	118.80	3.56	12	0.13	407.00	13583.00	75100	20220811	-35.62	32450	20221017	49.00	72700	-33.49	20230113	46050	4.99	20230626	75100	-35.62	20220811	32450	49.00	20221017	0.53	Y	377300	500	670 억	52924661	N	N	52277	N	N
38	20230626	101057	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48050	950	2	2.02	6871154650	145260	39.06	46500	48250	46050	61200	33000	47100	47302.48	39.49	0	33148	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	64404	118.06	3.54	12	0.11	407.00	13583.00	75100	20220811	-36.02	32450	20221017	48.07	72700	-33.91	20230113	46050	4.34	20230626	75100	-36.02	20220811	32450	48.07	20221017	0.53	Y	377300	500	670 억	52924661	N	N	52277	N	N
39	20230626	091104	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	46300	-800	5	-1.70	1512718150	32595	8.76	46500	47050	46050	61200	33000	47100	46409.15	39.49	0	-7615	49200	48150	47500	46450	45800	47825	46125	670	14100	500	32970	50	1	134035056	62058	113.76	3.41	12	0.02	407.00	13583.00	75100	20220811	-38.35	32450	20221017	42.68	72700	-36.31	20230113	46050	0.54	20230626	75100	-38.35	20220811	32450	42.68	20221017	0.53	Y	377300	500	670 억	52924661	N	N	52277	N	N
40	20230623	191013	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47100	-1250	5	-2.59	17614114900	371879	169.86	48400	48550	46850	62800	33850	48350	47372.25	39.49	-22891	-12462	50516	49432	48666	47582	46816	49975	48125	670	14475	500	33840	50	1	134035056	63131	115.72	3.47	12	0.28	407.00	13583.00	75100	20220811	-37.28	32450	20221017	45.15	72700	-35.21	20230113	46850	0.53	20230623	75100	-37.28	20220811	32450	45.15	20221017	0.51	Y	377300	500	670 억	52924661	N	N	52277	N	N
41	20230623	140855	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	47100	-1250	5	-2.59	12579060150	264838	120.97	48400	48550	47000	62800	33850	48350	47497.19	39.50	0	-23125	50516	49432	48666	47582	46816	49975	48125	670	14475	500	33840	50	1	134035056	63131	115.72	3.47	12	0.20	407.00	13583.00	75100	20220811	-37.28	32450	20221017	45.15	72700	-35.21	20230113	47000	0.21	20230623	75100	-37.28	20220811	32450	45.15	20221017	0.51	Y	377300	500	670 억	52947552	N	N	25634	N	N
42	20230622	160145	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48350	-100	5	-0.21	10632753600	217752	44.28	47900	49750	47900	62900	33950	48450	48830.99	39.53	106	-30624	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	64806	118.80	3.56	12	0.16	407.00	13583.00	75100	20220811	-35.62	32450	20221017	49.00	72700	-33.49	20230113	47900	0.94	20230622	75100	-35.62	20220811	32450	49.00	20221017	0.50	Y	377300	500	670 억	52984327	N	N	25574	N	N
43	20230622	150111	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48550	100	2	0.21	8568766750	175082	35.60	47900	49750	47900	62900	33950	48450	48941.45	39.53	106	-30451	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	65074	119.29	3.57	12	0.13	407.00	13583.00	75100	20220811	-35.35	32450	20221017	49.61	72700	-33.22	20230113	47900	1.36	20230622	75100	-35.35	20220811	32450	49.61	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
44	20230622	140949	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48650	200	2	0.41	7576065150	154610	31.44	47900	49750	47900	62900	33950	48450	49001.13	39.53	106	-25441	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	65208	119.53	3.58	12	0.12	407.00	13583.00	75100	20220811	-35.22	32450	20221017	49.92	72700	-33.08	20230113	47900	1.57	20230622	75100	-35.22	20220811	32450	49.92	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
45	20230622	131003	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48950	500	2	1.03	6911240300	140993	28.67	47900	49750	47900	62900	33950	48450	49018.32	39.53	106	-23823	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	65610	120.27	3.60	12	0.11	407.00	13583.00	75100	20220811	-34.82	32450	20221017	50.85	72700	-32.67	20230113	47900	2.19	20230622	75100	-34.82	20220811	32450	50.85	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
46	20230622	120509	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	49400	950	2	1.96	6363718150	129845	26.40	47900	49750	47900	62900	33950	48450	49010.11	39.53	106	-22138	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	66213	121.38	3.64	12	0.10	407.00	13583.00	75100	20220811	-34.22	32450	20221017	52.23	72700	-32.05	20230113	47900	3.13	20230622	75100	-34.22	20220811	32450	52.23	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
47	20230622	110313	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	49600	1150	2	2.37	5412790000	110599	22.49	47900	49750	47900	62900	33950	48450	48940.68	39.53	106	-20897	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	66481	121.87	3.65	12	0.08	407.00	13583.00	75100	20220811	-33.95	32450	20221017	52.85	72700	-31.77	20230113	47900	3.55	20230622	75100	-33.95	20220811	32450	52.85	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
48	20230622	100246	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	49050	600	2	1.24	3664709800	75225	15.30	47900	49200	47900	62900	33950	48450	48716.65	39.53	106	-15477	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	65744	120.52	3.61	12	0.06	407.00	13583.00	75100	20220811	-34.69	32450	20221017	51.16	72700	-32.53	20230113	47900	2.40	20230622	75100	-34.69	20220811	32450	51.16	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
49	20230622	090307	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48350	-100	5	-0.21	747287350	15529	3.16	47900	48600	47900	62900	33950	48450	48122.05	39.53	106	2567	51216	49832	49116	47732	47016	49475	47375	670	14475	500	33910	50	1	134035056	64806	118.80	3.56	12	0.01	407.00	13583.00	75100	20220811	-35.62	32450	20221017	49.00	72700	-33.49	20230113	47900	0.94	20230622	75100	-35.62	20220811	32450	49.00	20221017	0.50	Y	377300	500	670 억	52984327	N	N	102897	N	N
50	20230621	160658	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48450	-2050	5	-4.06	23836935900	486423	177.89	50500	50500	48400	65600	35400	50500	49005.29	39.57	106	-55302	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	64940	119.04	3.57	12	0.36	407.00	13583.00	75100	20220811	-35.49	32450	20221017	49.31	72700	-33.36	20230113	48400	0.10	20230621	75100	-35.49	20220811	32450	49.31	20221017	0.48	Y	377300	500	670 억	53040981	N	N	102887	N	N
51	20230621	150411	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48450	-2050	5	-4.06	21400035750	436130	159.50	50500	50500	48400	65600	35400	50500	49068.02	39.57	106	-49272	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	64940	119.04	3.57	12	0.33	407.00	13583.00	75100	20220811	-35.49	32450	20221017	49.31	72700	-33.36	20230113	48400	0.10	20230621	75100	-35.49	20220811	32450	49.31	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
52	20230621	140130	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48500	-2000	5	-3.96	17607011400	357941	130.90	50500	50500	48450	65600	35400	50500	49189.70	39.57	106	-51071	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	65007	119.16	3.57	12	0.27	407.00	13583.00	75100	20220811	-35.42	32450	20221017	49.46	72700	-33.29	20230113	48450	0.10	20230621	75100	-35.42	20220811	32450	49.46	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
53	20230621	130124	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48550	-1950	5	-3.86	15861958000	321947	117.74	50500	50500	48550	65600	35400	50500	49268.85	39.57	106	-44207	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	65074	119.29	3.57	12	0.24	407.00	13583.00	75100	20220811	-35.35	32450	20221017	49.61	72700	-33.22	20230113	48550	0.00	20230621	75100	-35.35	20220811	32450	49.61	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
54	20230621	120526	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	49000	-1500	5	-2.97	13410576200	271707	99.37	50500	50500	48900	65600	35400	50500	49356.76	39.57	106	-31697	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	65677	120.39	3.61	12	0.20	407.00	13583.00	75100	20220811	-34.75	32450	20221017	51.00	72700	-32.60	20230113	48900	0.20	20230621	75100	-34.75	20220811	32450	51.00	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
55	20230621	110544	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	48900	-1600	5	-3.17	11042002650	223377	81.69	50500	50500	48900	65600	35400	50500	49432.14	39.57	106	-33928	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	65543	120.15	3.60	12	0.17	407.00	13583.00	75100	20220811	-34.89	32450	20221017	50.69	72700	-32.74	20230113	48900	0.00	20230621	75100	-34.89	20220811	32450	50.69	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
56	20230621	100306	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	49500	-1000	5	-1.98	5521970750	110946	40.57	50500	50500	49300	65600	35400	50500	49771.70	39.57	106	-16644	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	50	1	134035056	66347	121.62	3.64	12	0.08	407.00	13583.00	75100	20220811	-34.09	32450	20221017	52.54	72700	-31.91	20230113	49300	0.41	20230621	75100	-34.09	20220811	32450	52.54	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
57	20230621	090427	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	50200	-300	5	-0.59	882279300	17542	6.42	50500	50500	50000	65600	35400	50500	50295.25	39.57	106	-7591	53500	52000	51200	49700	48900	51600	49300	670	15100	500	35350	100	1	134035056	67286	123.34	3.70	12	0.01	407.00	13583.00	75100	20220811	-33.16	32450	20221017	54.70	72700	-30.95	20230113	50000	0.40	20230621	75100	-33.16	20220811	32450	54.70	20221017	0.48	Y	377300	500	670 억	53040981	N	N	67535	N	N
58	20230620	160148	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	50500	-1700	5	-3.26	13915247300	271753	73.88	51900	52700	50400	67800	36600	52200	51206.03	39.61	-7661	-51433	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	67688	124.08	3.72	12	0.20	407.00	13583.00	76100	20220617	-33.64	32450	20221017	55.62	72700	-30.54	20230113	50400	0.20	20230620	75100	-32.76	20220811	32450	55.62	20221017	0.48	Y	377300	500	670 억	53084889	N	N	67409	N	N
59	20230620	150448	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	50500	-1700	5	-3.26	10958915700	213194	57.96	51900	52700	50400	67800	36600	52200	51403.43	39.61	-7661	-40614	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	67688	124.08	3.72	12	0.16	407.00	13583.00	76100	20220617	-33.64	32450	20221017	55.62	72700	-30.54	20230113	50400	0.20	20230620	75100	-32.76	20220811	32450	55.62	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
60	20230620	140458	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	51300	-900	5	-1.72	6362027700	122671	33.35	51900	52700	51300	67800	36600	52200	51862.48	39.61	-7661	-22306	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	68760	126.04	3.78	12	0.09	407.00	13583.00	76100	20220617	-32.59	32450	20221017	58.09	72700	-29.44	20230113	51300	0.00	20230620	75100	-31.69	20220811	32450	58.09	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
61	20230620	130953	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	51600	-600	5	-1.15	4897433100	94212	25.61	51900	52700	51600	67800	36600	52200	51983.08	39.61	-7661	-16788	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	69162	126.78	3.80	12	0.07	407.00	13583.00	76100	20220617	-32.19	32450	20221017	59.01	72700	-29.02	20230113	51600	0.00	20230620	75100	-31.29	20220811	32450	59.01	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
62	20230620	120710	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	51600	-600	5	-1.15	4049505500	77784	21.15	51900	52700	51600	67800	36600	52200	52060.88	39.61	-7661	-11846	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	69162	126.78	3.80	12	0.06	407.00	13583.00	76100	20220617	-32.19	32450	20221017	59.01	72700	-29.02	20230113	51600	0.00	20230620	75100	-31.29	20220811	32450	59.01	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
63	20230620	110826	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	51700	-500	5	-0.96	3425005500	65708	17.86	51900	52700	51700	67800	36600	52200	52124.62	39.61	-7661	-10947	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	69296	127.03	3.81	12	0.05	407.00	13583.00	76100	20220617	-32.06	32450	20221017	59.32	72700	-28.89	20230113	51700	0.00	20230620	75100	-31.16	20220811	32450	59.32	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
64	20230620	100728	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52000	-200	5	-0.38	2114082500	40416	10.99	51900	52700	51900	67800	36600	52200	52308.10	39.61	-7661	-7287	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	69698	127.76	3.83	12	0.03	407.00	13583.00	76100	20220617	-31.67	32450	20221017	60.25	72700	-28.47	20230113	51900	0.19	20230620	75100	-30.76	20220811	32450	60.25	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
65	20230620	090338	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52400	200	2	0.38	328034500	6288	1.71	51900	52500	51900	67800	36600	52200	52168.26	39.61	-7661	-721	54600	53400	52700	51500	50800	53050	51150	670	15600	500	36540	100	1	134035056	70234	128.75	3.86	12	0.00	407.00	13583.00	76100	20220617	-31.14	32450	20221017	61.48	72700	-27.92	20230113	51900	0.96	20230620	75100	-30.23	20220811	32450	61.48	20221017	0.48	Y	377300	500	670 억	53084889	N	N	77773	N	N
66	20230619	160503	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52200	-1800	5	-3.33	19106105400	363945	140.26	53400	53900	52000	70200	37800	54000	52497.37	39.64	0	-69553	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	69966	128.26	3.84	12	0.27	407.00	13583.00	80100	20220616	-34.83	32450	20221017	60.86	72700	-28.20	20230113	51900	0.58	20230103	75100	-30.49	20220811	32450	60.86	20221017	0.48	Y	377300	500	670 억	53126130	N	N	77773	N	N
67	20230619	150834	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52200	-1800	5	-3.33	17917093700	341164	131.48	53400	53900	52000	70200	37800	54000	52517.51	39.64	0	-70401	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	69966	128.26	3.84	12	0.25	407.00	13583.00	80100	20220616	-34.83	32450	20221017	60.86	72700	-28.20	20230113	51900	0.58	20230103	75100	-30.49	20220811	32450	60.86	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
68	20230619	140833	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52200	-1800	5	-3.33	15111747600	287394	110.76	53400	53900	52000	70200	37800	54000	52581.95	39.64	0	-56891	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	69966	128.26	3.84	12	0.21	407.00	13583.00	80100	20220616	-34.83	32450	20221017	60.86	72700	-28.20	20230113	51900	0.58	20230103	75100	-30.49	20220811	32450	60.86	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
69	20230619	130659	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52300	-1700	5	-3.15	12489665300	237115	91.38	53400	53900	52200	70200	37800	54000	52673.41	39.64	0	-37988	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	70100	128.50	3.85	12	0.18	407.00	13583.00	80100	20220616	-34.71	32450	20221017	61.17	72700	-28.06	20230113	51900	0.77	20230103	75100	-30.36	20220811	32450	61.17	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
70	20230619	120202	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52400	-1600	5	-2.96	10598964500	200998	77.46	53400	53900	52300	70200	37800	54000	52731.65	39.64	0	-29922	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	70234	128.75	3.86	12	0.15	407.00	13583.00	80100	20220616	-34.58	32450	20221017	61.48	72700	-27.92	20230113	51900	0.96	20230103	75100	-30.23	20220811	32450	61.48	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
71	20230619	110301	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52400	-1600	5	-2.96	9154249500	173475	66.86	53400	53900	52300	70200	37800	54000	52769.80	39.64	0	-23733	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	70234	128.75	3.86	12	0.13	407.00	13583.00	80100	20220616	-34.58	32450	20221017	61.48	72700	-27.92	20230113	51900	0.96	20230103	75100	-30.23	20220811	32450	61.48	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
72	20230619	100624	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	52800	-1200	5	-2.22	4891398700	92227	35.54	53400	53900	52700	70200	37800	54000	53036.44	39.64	0	-15522	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	70771	129.73	3.89	12	0.07	407.00	13583.00	80100	20220616	-34.08	32450	20221017	62.71	72700	-27.37	20230113	51900	1.73	20230103	75100	-29.69	20220811	32450	62.71	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
73	20230619	091022	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	53100	-900	5	-1.67	1971962000	37096	14.30	53400	53900	52700	70200	37800	54000	53158.19	39.64	0	-10802	55533	54766	54233	53466	52933	55150	53850	670	16200	500	37800	100	1	134035056	71173	130.47	3.91	12	0.03	407.00	13583.00	80100	20220616	-33.71	32450	20221017	63.64	72700	-26.96	20230113	51900	2.31	20230103	75100	-29.29	20220811	32450	63.64	20221017	0.48	Y	377300	500	670 억	53126130	N	N	32105	N	N
74	20230616	160738	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54000	300	2	0.56	13953198700	257901	61.53	53900	55000	53700	69800	37600	53700	54103.05	39.67	106	18387	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72379	132.68	3.98	12	0.19	407.00	13583.00	80100	20220616	-32.58	32450	20221017	66.41	72700	-25.72	20230113	51900	4.05	20230103	80100	-32.58	20220616	32450	66.41	20221017	0.48	Y	377300	500	670 억	53170373	N	N	32105	N	N
75	20230616	150410	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54100	400	2	0.74	11322167400	209172	49.90	53900	55000	53700	69800	37600	53700	54128.50	39.67	106	-11749	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72513	132.92	3.98	12	0.16	407.00	13583.00	80100	20220616	-32.46	32450	20221017	66.72	72700	-25.58	20230113	51900	4.24	20230103	80100	-32.46	20220616	32450	66.72	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
76	20230616	141010	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	53900	200	2	0.37	9872808900	182349	43.50	53900	55000	53700	69800	37600	53700	54142.38	39.67	106	-16049	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72245	132.43	3.97	12	0.14	407.00	13583.00	80100	20220616	-32.71	32450	20221017	66.10	72700	-25.86	20230113	51900	3.85	20230103	80100	-32.71	20220616	32450	66.10	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
77	20230616	130612	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	53900	200	2	0.37	8397137000	155000	36.98	53900	55000	53700	69800	37600	53700	54175.08	39.67	106	-11951	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72245	132.43	3.97	12	0.12	407.00	13583.00	80100	20220616	-32.71	32450	20221017	66.10	72700	-25.86	20230113	51900	3.85	20230103	80100	-32.71	20220616	32450	66.10	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
78	20230616	120457	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	53800	100	2	0.19	7013861700	129330	30.85	53900	55000	53700	69800	37600	53700	54232.29	39.67	106	-6013	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72111	132.19	3.96	12	0.10	407.00	13583.00	80100	20220616	-32.83	32450	20221017	65.79	72700	-26.00	20230113	51900	3.66	20230103	80100	-32.83	20220616	32450	65.79	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
79	20230616	110555	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54000	300	2	0.56	5666784400	104291	24.88	53900	55000	53900	69800	37600	53700	54336.27	39.67	106	-1279	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72379	132.68	3.98	12	0.08	407.00	13583.00	80100	20220616	-32.58	32450	20221017	66.41	72700	-25.72	20230113	51900	4.05	20230103	80100	-32.58	20220616	32450	66.41	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
80	20230616	100352	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54000	300	2	0.56	4345356700	79808	19.04	53900	55000	53900	69800	37600	53700	54447.63	39.67	106	7301	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72379	132.68	3.98	12	0.06	407.00	13583.00	80100	20220616	-32.58	32450	20221017	66.41	72700	-25.72	20230113	51900	4.05	20230103	80100	-32.58	20220616	32450	66.41	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
81	20230616	090746	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54100	400	2	0.74	731158600	13505	3.22	53900	54500	53900	69800	37600	53700	54139.84	39.67	106	-1292	56166	54932	54266	53032	52366	54600	52700	670	16100	500	37590	100	1	134035056	72513	132.92	3.98	12	0.01	407.00	13583.00	80100	20220616	-32.46	32450	20221017	66.72	72700	-25.58	20230113	51900	4.24	20230103	80100	-32.46	20220616	32450	66.72	20221017	0.48	Y	377300	500	670 억	53170373	N	N	126774	N	N
82	20230615	150216	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	53800	-1500	5	-2.71	20012409000	366651	120.16	55300	55500	53600	71800	38800	55300	54581.63	39.75	212	-104768	56233	55766	55133	54666	54033	55450	54350	670	16500	500	38710	100	1	134035056	72111	132.19	3.96	12	0.27	407.00	13583.00	80100	20220616	-32.83	32450	20221017	65.79	72700	-26.00	20230113	51900	3.66	20230103	80100	-32.83	20220616	32450	65.79	20221017	0.49	Y	377300	500	670 억	53275136	N	N	83270	N	N
83	20230615	140153	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	53700	-1600	5	-2.89	17832296100	326154	106.89	55300	55500	53600	71800	38800	55300	54674.46	39.75	212	-86350	56233	55766	55133	54666	54033	55450	54350	670	16500	500	38710	100	1	134035056	71977	131.94	3.95	12	0.24	407.00	13583.00	80100	20220616	-32.96	32450	20221017	65.49	72700	-26.13	20230113	51900	3.47	20230103	80100	-32.96	20220616	32450	65.49	20221017	0.49	Y	377300	500	670 억	53275136	N	N	83270	N	N
84	20230615	131131	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54100	-1200	5	-2.17	14766647500	269245	88.24	55300	55500	54100	71800	38800	55300	54844.65	39.75	212	-75801	56233	55766	55133	54666	54033	55450	54350	670	16500	500	38710	100	1	134035056	72513	132.92	3.98	12	0.20	407.00	13583.00	80100	20220616	-32.46	32450	20221017	66.72	72700	-25.58	20230113	51900	4.24	20230103	80100	-32.46	20220616	32450	66.72	20221017	0.49	Y	377300	500	670 억	53275136	N	N	83270	N	N
85	20230615	120842	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54200	-1100	5	-1.99	11887970500	216280	70.88	55300	55500	54200	71800	38800	55300	54965.65	39.75	212	-62887	56233	55766	55133	54666	54033	55450	54350	670	16500	500	38710	100	1	134035056	72647	133.17	3.99	12	0.16	407.00	13583.00	80100	20220616	-32.33	32450	20221017	67.03	72700	-25.45	20230113	51900	4.43	20230103	80100	-32.33	20220616	32450	67.03	20221017	0.49	Y	377300	500	670 억	53275136	N	N	83270	N	N
86	20230615	110446	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	54500	-800	5	-1.45	9712973500	176272	57.77	55300	55500	54500	71800	38800	55300	55102.19	39.75	212	-56337	56233	55766	55133	54666	54033	55450	54350	670	16500	500	38710	100	1	134035056	73049	133.91	4.01	12	0.13	407.00	13583.00	80100	20220616	-31.96	32450	20221017	67.95	72700	-25.03	20230113	51900	5.01	20230103	80100	-31.96	20220616	32450	67.95	20221017	0.49	Y	377300	500	670 억	53275136	N	N	83270	N	N
87	20230611	184457	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	55000	-600	5	-1.08	19363900900	350439	39.87	55900	55900	54900	72200	39000	55600	55258.45	39.83	-109135	-105980	59533	57566	56333	54366	53133	56950	53750	670	16600	500	38920	100	1	134025520	73714	135.14	4.05	12	0.26	407.00	13583.00	93000	20220608	-40.86	32450	20221017	69.49	72700	-24.35	20230113	51900	5.97	20230103	89900	-38.82	20220609	32450	69.49	20221017	0.44	Y	377300	500	670 억	53377726	N	N	81447	N	N
88	20230611	181129	55	50.00	KOSPI200	금융업	N	N	N	Y	50	Y	55000	-600	5	-1.08	19363900900	350439	39.87	55900	55900	54900	72200	39000	55600	55258.45	39.83	-109135	-105980	59533	57566	56333	54366	53133	56950	53750	670	16600	500	38920	100	1	134025520	73714	135.14	4.05	12	0.26	407.00	13583.00	93000	20220608	-40.86	32450	20221017	69.49	72700	-24.35	20230113	51900	5.97	20230103	89900	-38.82	20220609	32450	69.49	20221017	0.44	Y	377300	500	670 억	53377726	N	N	81447	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History