KissMeData/001800/price/prices-20230601.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14680	10	2	0.07	893020520	61075	92.73	14690	14770	14420	19070	10270	14670	14621.69	6.77	0	1797	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9196	8.93	0.42	12	0.10	1644.00	34738.00	17440	20230407	-15.83	13850	20220907	5.99	17440	-15.83	20230407	14420	1.80	20230630	17440	-15.83	20230407	13850	5.99	20220907	0.20	Y	001800	500	313 억	4239735	N	N	2746	N	N
3	20230630	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14600	-70	5	-0.48	746490730	51086	77.56	14690	14770	14420	19070	10270	14670	14612.43	6.77	0	8073	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9146	8.88	0.42	12	0.08	1644.00	34738.00	17440	20230407	-16.28	13850	20220907	5.42	17440	-16.28	20230407	14420	1.25	20230630	17440	-16.28	20230407	13850	5.42	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
4	20230630	140124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14660	-10	5	-0.07	459249500	31444	47.74	14690	14770	14420	19070	10270	14670	14605.31	6.77	0	245	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9184	8.92	0.42	12	0.05	1644.00	34738.00	17440	20230407	-15.94	13850	20220907	5.85	17440	-15.94	20230407	14420	1.66	20230630	17440	-15.94	20230407	13850	5.85	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
5	20230630	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14700	30	2	0.20	390991470	26796	40.68	14690	14770	14420	19070	10270	14670	14591.41	6.77	0	596	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9209	8.94	0.42	12	0.04	1644.00	34738.00	17440	20230407	-15.71	13850	20220907	6.14	17440	-15.71	20230407	14420	1.94	20230630	17440	-15.71	20230407	13850	6.14	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
6	20230630	120123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14680	10	2	0.07	345375970	23690	35.97	14690	14770	14420	19070	10270	14670	14578.98	6.77	0	585	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9196	8.93	0.42	12	0.04	1644.00	34738.00	17440	20230407	-15.83	13850	20220907	5.99	17440	-15.83	20230407	14420	1.80	20230630	17440	-15.83	20230407	13850	5.99	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
7	20230630	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14710	40	2	0.27	315483570	21661	32.89	14690	14760	14420	19070	10270	14670	14564.59	6.77	0	857	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9215	8.95	0.42	12	0.03	1644.00	34738.00	17440	20230407	-15.65	13850	20220907	6.21	17440	-15.65	20230407	14420	2.01	20230630	17440	-15.65	20230407	13850	6.21	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
8	20230630	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14630	-40	5	-0.27	260197730	17894	27.17	14690	14760	14420	19070	10270	14670	14541.06	6.77	0	583	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9165	8.90	0.42	12	0.03	1644.00	34738.00	17440	20230407	-16.11	13850	20220907	5.63	17440	-16.11	20230407	14420	1.46	20230630	17440	-16.11	20230407	13850	5.63	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
9	20230630	090124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14660	-10	5	-0.07	9106880	620	0.94	14690	14760	14650	19070	10270	14670	14688.52	6.77	0	-290	15243	14956	14813	14526	14383	14885	14455	313	4400	500	11140	10	1	62645422	9184	8.92	0.42	12	0.00	1644.00	34738.00	17440	20230407	-15.94	13850	20220907	5.85	17440	-15.94	20230407	14600	0.41	20230103	17440	-15.94	20230407	13850	5.85	20220907	0.20	Y	001800	500	313 억	4239735	N	N	6471	N	N
10	20230629	160124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14670	-420	5	-2.78	979821480	65856	215.99	15030	15100	14670	19610	10570	15090	14878.24	6.80	0	-21751	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9190	8.92	0.42	12	0.11	1644.00	34738.00	17440	20230407	-15.88	13850	20220907	5.92	17440	-15.88	20230407	14600	0.48	20230103	17440	-15.88	20230407	13850	5.92	20220907	0.20	Y	001800	500	313 억	4260887	N	N	6471	N	N
11	20230629	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14770	-320	5	-2.12	826614690	55436	181.81	15030	15100	14750	19610	10570	15090	14911.15	6.80	0	-19927	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9253	8.98	0.43	12	0.09	1644.00	34738.00	17440	20230407	-15.31	13850	20220907	6.64	17440	-15.31	20230407	14600	1.16	20230103	17440	-15.31	20230407	13850	6.64	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
12	20230629	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14910	-180	5	-1.19	525974650	35141	115.25	15030	15100	14910	19610	10570	15090	14967.55	6.80	0	-17862	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9340	9.07	0.43	12	0.06	1644.00	34738.00	17440	20230407	-14.51	13850	20220907	7.65	17440	-14.51	20230407	14600	2.12	20230103	17440	-14.51	20230407	13850	7.65	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
13	20230629	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14930	-160	5	-1.06	407908210	27231	89.31	15030	15100	14930	19610	10570	15090	14979.55	6.80	0	-12317	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9353	9.08	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.39	13850	20220907	7.80	17440	-14.39	20230407	14600	2.26	20230103	17440	-14.39	20230407	13850	7.80	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
14	20230629	120123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14950	-140	5	-0.93	339980890	22685	74.40	15030	15100	14940	19610	10570	15090	14987.04	6.80	0	-11082	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9365	9.09	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.28	13850	20220907	7.94	17440	-14.28	20230407	14600	2.40	20230103	17440	-14.28	20230407	13850	7.94	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
15	20230629	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14980	-110	5	-0.73	244103680	16272	53.37	15030	15100	14960	19610	10570	15090	15001.46	6.80	0	-8316	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9384	9.11	0.43	12	0.03	1644.00	34738.00	17440	20230407	-14.11	13850	20220907	8.16	17440	-14.11	20230407	14600	2.60	20230103	17440	-14.11	20230407	13850	8.16	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
16	20230629	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	-60	5	-0.40	94331940	6280	20.60	15030	15090	15000	19610	10570	15090	15021.01	6.80	0	-2472	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9416	9.14	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.82	13850	20220907	8.52	17440	-13.82	20230407	14600	2.95	20230103	17440	-13.82	20230407	13850	8.52	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
17	20230629	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15050	-40	5	-0.27	7625120	507	1.66	15030	15050	15030	19610	10570	15090	15039.68	6.80	0	-13	15203	15146	15073	15016	14943	15110	14980	313	4520	500	11460	10	1	62645422	9428	9.15	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.70	13850	20220907	8.66	17440	-13.70	20230407	14600	3.08	20230103	17440	-13.70	20230407	13850	8.66	20220907	0.20	Y	001800	500	313 억	4260887	N	N	3437	N	N
18	20230628	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15090	20	2	0.13	459585370	30491	84.97	15120	15130	15000	19590	10550	15070	15072.82	6.76	32	7382	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9453	9.18	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.47	13850	20220907	8.95	17440	-13.47	20230407	14600	3.36	20230103	17440	-13.47	20230407	13850	8.95	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3437	N	N
19	20230628	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15070	0	3	0.00	384619660	25521	71.12	15120	15130	15000	19590	10550	15070	15070.71	6.76	32	6602	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9441	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.59	13850	20220907	8.81	17440	-13.59	20230407	14600	3.22	20230103	17440	-13.59	20230407	13850	8.81	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
20	20230628	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	10	2	0.07	304000470	20164	56.19	15120	15130	15000	19590	10550	15070	15076.40	6.76	32	5983	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9447	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
21	20230628	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	40	2	0.27	246824860	16373	45.63	15120	15130	15000	19590	10550	15070	15075.12	6.76	32	5267	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13850	20220907	9.10	17440	-13.36	20230407	14600	3.49	20230103	17440	-13.36	20230407	13850	9.10	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
22	20230628	120118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	40	2	0.27	206363480	13695	38.16	15120	15130	15000	19590	10550	15070	15068.53	6.76	32	4743	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9466	9.19	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.36	13850	20220907	9.10	17440	-13.36	20230407	14600	3.49	20230103	17440	-13.36	20230407	13850	9.10	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
23	20230628	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15050	-20	5	-0.13	142339990	9446	26.32	15120	15130	15000	19590	10550	15070	15068.81	6.76	32	2876	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9428	9.15	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.70	13850	20220907	8.66	17440	-13.70	20230407	14600	3.08	20230103	17440	-13.70	20230407	13850	8.66	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
24	20230628	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15060	-10	5	-0.07	58465470	3880	10.81	15120	15120	15020	19590	10550	15070	15068.42	6.76	32	1188	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9434	9.16	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.65	13850	20220907	8.74	17440	-13.65	20230407	14600	3.15	20230103	17440	-13.65	20230407	13850	8.74	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
25	20230628	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	10	2	0.07	770490	51	0.14	15120	15120	15080	19590	10550	15070	15107.65	6.76	32	-10	15256	15162	15006	14912	14756	15210	14960	313	4520	500	11450	10	1	62645422	9447	9.17	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.21	Y	001800	500	313 억	4233288	N	N	3812	N	N
26	20230627	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15070	-30	5	-0.20	537197150	35779	143.49	14900	15100	14850	19630	10570	15100	15014.30	6.76	0	-4516	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9441	9.17	0.43	12	0.06	1644.00	34738.00	17440	20230407	-13.59	13850	20220907	8.81	17440	-13.59	20230407	14600	3.22	20230103	17440	-13.59	20230407	13850	8.81	20220907	0.21	Y	001800	500	313 억	4237944	N	N	3812	N	N
27	20230627	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	-110	5	-0.73	481371950	32069	128.62	14900	15100	14850	19630	10570	15100	15010.51	6.76	0	-4090	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9391	9.12	0.43	12	0.05	1644.00	34738.00	17440	20230407	-14.05	13850	20220907	8.23	17440	-14.05	20230407	14600	2.67	20230103	17440	-14.05	20230407	13850	8.23	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
28	20230627	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15020	-80	5	-0.53	431519600	28744	115.28	14900	15100	14850	19630	10570	15100	15012.51	6.76	0	-4095	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9409	9.14	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.88	13850	20220907	8.45	17440	-13.88	20230407	14600	2.88	20230103	17440	-13.88	20230407	13850	8.45	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
29	20230627	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14970	-130	5	-0.86	364474330	24276	97.36	14900	15100	14850	19630	10570	15100	15013.77	6.76	0	-1799	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9378	9.11	0.43	12	0.04	1644.00	34738.00	17440	20230407	-14.16	13850	20220907	8.09	17440	-14.16	20230407	14600	2.53	20230103	17440	-14.16	20230407	13850	8.09	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
30	20230627	120124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15030	-70	5	-0.46	265321670	17663	70.84	14900	15100	14850	19630	10570	15100	15021.33	6.76	0	1887	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9416	9.14	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.82	13850	20220907	8.52	17440	-13.82	20230407	14600	2.95	20230103	17440	-13.82	20230407	13850	8.52	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
31	20230627	110123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15050	-50	5	-0.33	234662950	15625	62.67	14900	15100	14850	19630	10570	15100	15018.43	6.76	0	2314	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9428	9.15	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.70	13850	20220907	8.66	17440	-13.70	20230407	14600	3.08	20230103	17440	-13.70	20230407	13850	8.66	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
32	20230627	100122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15040	-60	5	-0.40	143366070	9561	38.35	14900	15100	14850	19630	10570	15100	14994.88	6.76	0	2679	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9422	9.15	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.76	13850	20220907	8.59	17440	-13.76	20230407	14600	3.01	20230103	17440	-13.76	20230407	13850	8.59	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
33	20230627	090123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	14990	-110	5	-0.73	46051670	3090	12.39	14900	15100	14850	19630	10570	15100	14903.45	6.76	0	127	15286	15192	15086	14992	14886	15240	15040	313	4530	500	11470	10	1	62645422	9391	9.12	0.43	12	0.00	1644.00	34738.00	17440	20230407	-14.05	13850	20220907	8.23	17440	-14.05	20230407	14600	2.67	20230103	17440	-14.05	20230407	13850	8.23	20220907	0.21	Y	001800	500	313 억	4237944	N	N	6014	N	N
34	20230626	160123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15100	40	2	0.27	372263410	24623	62.83	15060	15180	14980	19570	10550	15060	15118.52	6.77	0	-3327	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9459	9.18	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.42	13850	20220907	9.03	17440	-13.42	20230407	14600	3.42	20230103	17440	-13.42	20230407	13850	9.03	20220907	0.21	Y	001800	500	313 억	4243115	N	N	6014	N	N
35	20230626	150123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	50	2	0.33	330626730	21868	55.80	15060	15180	14980	19570	10550	15060	15119.20	6.77	0	-2855	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9466	9.19	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.36	13850	20220907	9.10	17440	-13.36	20230407	14600	3.49	20230103	17440	-13.36	20230407	13850	9.10	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
36	20230626	140123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15130	70	2	0.46	265307000	17553	44.79	15060	15180	14980	19570	10550	15060	15114.62	6.77	0	-2049	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9478	9.20	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.25	13850	20220907	9.24	17440	-13.25	20230407	14600	3.63	20230103	17440	-13.25	20230407	13850	9.24	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
37	20230626	130123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15140	80	2	0.53	223811670	14811	37.80	15060	15180	14980	19570	10550	15060	15111.18	6.77	0	-1399	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9485	9.21	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.19	13850	20220907	9.31	17440	-13.19	20230407	14600	3.70	20230103	17440	-13.19	20230407	13850	9.31	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
38	20230626	120123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	100	2	0.66	187552550	12419	31.69	15060	15180	14980	19570	10550	15060	15102.07	6.77	0	-958	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9497	9.22	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.07	13850	20220907	9.46	17440	-13.07	20230407	14600	3.84	20230103	17440	-13.07	20230407	13850	9.46	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
39	20230626	110122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15140	80	2	0.53	139247640	9232	23.56	15060	15180	14980	19570	10550	15060	15083.15	6.77	0	-996	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9485	9.21	0.44	12	0.01	1644.00	34738.00	17440	20230407	-13.19	13850	20220907	9.31	17440	-13.19	20230407	14600	3.70	20230103	17440	-13.19	20230407	13850	9.31	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
40	20230626	100123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15050	-10	5	-0.07	70553120	4678	11.94	15060	15180	14980	19570	10550	15060	15081.90	6.77	0	-1118	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9428	9.15	0.43	12	0.01	1644.00	34738.00	17440	20230407	-13.70	13850	20220907	8.66	17440	-13.70	20230407	14600	3.08	20230103	17440	-13.70	20230407	13850	8.66	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
41	20230626	090122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	20	2	0.13	4131370	274	0.70	15060	15100	15060	19570	10550	15060	15077.99	6.77	0	-116	15240	15150	15060	14970	14880	15105	14925	313	4510	500	11440	10	1	62645422	9447	9.17	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.21	Y	001800	500	313 억	4243115	N	N	8494	N	N
42	20230623	150122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15060	-90	5	-0.59	533036510	35451	124.66	15150	15150	14970	19690	10610	15150	15035.87	6.78	0	-3136	15316	15232	15176	15092	15036	15205	15065	313	4540	500	11510	10	1	62645422	9434	9.16	0.43	12	0.06	1644.00	34738.00	17440	20230407	-13.65	13850	20220907	8.74	17440	-13.65	20230407	14600	3.15	20230103	17440	-13.65	20230407	13850	8.74	20220907	0.21	Y	001800	500	313 억	4249041	N	N	7762	N	N
43	20230623	140117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15020	-130	5	-0.86	475543020	31629	111.22	15150	15150	14970	19690	10610	15150	15035.03	6.78	0	-3699	15316	15232	15176	15092	15036	15205	15065	313	4540	500	11510	10	1	62645422	9409	9.14	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.88	13850	20220907	8.45	17440	-13.88	20230407	14600	2.88	20230103	17440	-13.88	20230407	13850	8.45	20220907	0.21	Y	001800	500	313 억	4249041	N	N	7762	N	N
44	20230622	160120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15150	-60	5	-0.39	430762000	28434	71.16	15210	15260	15120	19770	10650	15210	15149.54	6.80	32	-10654	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9491	9.22	0.44	12	0.05	1644.00	34738.00	17440	20230407	-13.13	13850	20220907	9.39	17440	-13.13	20230407	14600	3.77	20230103	17440	-13.13	20230407	13850	9.39	20220907	0.21	Y	001800	500	313 억	4259046	N	N	7762	N	N
45	20230622	151015	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	-90	5	-0.59	319856840	21112	52.84	15210	15260	15120	19770	10650	15210	15150.48	6.80	32	-7704	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9472	9.20	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.30	13850	20220907	9.17	17440	-13.30	20230407	14600	3.56	20230103	17440	-13.30	20230407	13850	9.17	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
46	20230622	140325	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	-50	5	-0.33	196235030	12942	32.39	15210	15260	15120	19770	10650	15210	15162.65	6.80	32	-3046	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9497	9.22	0.44	12	0.02	1644.00	34738.00	17440	20230407	-13.07	13850	20220907	9.46	17440	-13.07	20230407	14600	3.84	20230103	17440	-13.07	20230407	13850	9.46	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
47	20230622	130135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-20	5	-0.13	148374490	9787	24.49	15210	15260	15120	19770	10650	15210	15160.36	6.80	32	-1277	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9516	9.24	0.44	12	0.02	1644.00	34738.00	17440	20230407	-12.90	13850	20220907	9.68	17440	-12.90	20230407	14600	4.04	20230103	17440	-12.90	20230407	13850	9.68	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
48	20230622	120610	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	-50	5	-0.33	113803710	7510	18.80	15210	15260	15120	19770	10650	15210	15153.62	6.80	32	-1012	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9497	9.22	0.44	12	0.01	1644.00	34738.00	17440	20230407	-13.07	13850	20220907	9.46	17440	-13.07	20230407	14600	3.84	20230103	17440	-13.07	20230407	13850	9.46	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
49	20230622	110207	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	10	2	0.07	78565980	5185	12.98	15210	15260	15120	19770	10650	15210	15152.55	6.80	32	-728	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9535	9.26	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.73	13850	20220907	9.89	17440	-12.73	20230407	14600	4.25	20230103	17440	-12.73	20230407	13850	9.89	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
50	20230622	100306	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	-50	5	-0.33	52057830	3436	8.60	15210	15260	15120	19770	10650	15210	15150.71	6.80	32	-552	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9497	9.22	0.44	12	0.01	1644.00	34738.00	17440	20230407	-13.07	13850	20220907	9.46	17440	-13.07	20230407	14600	3.84	20230103	17440	-13.07	20230407	13850	9.46	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
51	20230622	090605	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15200	-10	5	-0.07	3223580	212	0.53	15210	15220	15200	19770	10650	15210	15205.57	6.80	32	-156	15530	15370	15210	15050	14890	15450	15130	313	4560	500	11550	10	1	62645422	9522	9.25	0.44	12	0.00	1644.00	34738.00	17440	20230407	-12.84	13850	20220907	9.75	17440	-12.84	20230407	14600	4.11	20230103	17440	-12.84	20230407	13850	9.75	20220907	0.21	Y	001800	500	313 억	4259046	N	N	9179	N	N
52	20230621	160728	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	10	2	0.07	606966470	39956	73.10	15150	15370	15050	19760	10640	15200	15190.73	6.81	32	-10647	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9528	9.25	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.79	13850	20220907	9.82	17440	-12.79	20230407	14600	4.18	20230103	17440	-12.79	20230407	13850	9.82	20220907	0.20	Y	001800	500	313 억	4266464	N	N	9179	N	N
53	20230621	150718	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	10	2	0.07	532649100	35074	64.17	15150	15370	15050	19760	10640	15200	15186.44	6.81	32	-8999	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9528	9.25	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.79	13850	20220907	9.82	17440	-12.79	20230407	14600	4.18	20230103	17440	-12.79	20230407	13850	9.82	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
54	20230621	140752	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	10	2	0.07	444489560	29299	53.60	15150	15300	15050	19760	10640	15200	15170.81	6.81	32	-7872	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9528	9.25	0.44	12	0.05	1644.00	34738.00	17440	20230407	-12.79	13850	20220907	9.82	17440	-12.79	20230407	14600	4.18	20230103	17440	-12.79	20230407	13850	9.82	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
55	20230621	130644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15190	-10	5	-0.07	410704730	27079	49.54	15150	15300	15050	19760	10640	15200	15166.91	6.81	32	-7471	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9516	9.24	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.90	13850	20220907	9.68	17440	-12.90	20230407	14600	4.04	20230103	17440	-12.90	20230407	13850	9.68	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
56	20230621	120854	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15230	30	2	0.20	343130260	22632	41.41	15150	15300	15050	19760	10640	15200	15161.29	6.81	32	-9154	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9541	9.26	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.67	13850	20220907	9.96	17440	-12.67	20230407	14600	4.32	20230103	17440	-12.67	20230407	13850	9.96	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
57	20230621	110115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	20	2	0.13	248382810	16413	30.03	15150	15230	15050	19760	10640	15200	15133.30	6.81	32	-8388	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9535	9.26	0.44	12	0.03	1644.00	34738.00	17440	20230407	-12.73	13850	20220907	9.89	17440	-12.73	20230407	14600	4.25	20230103	17440	-12.73	20230407	13850	9.89	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
58	20230621	100944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15110	-90	5	-0.59	172681840	11422	20.90	15150	15180	15050	19760	10640	15200	15118.35	6.81	32	-7189	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9466	9.19	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.36	13850	20220907	9.10	17440	-13.36	20230407	14600	3.49	20230103	17440	-13.36	20230407	13850	9.10	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
59	20230621	090108	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	-80	5	-0.53	4817610	318	0.58	15150	15150	15120	19760	10640	15200	15149.72	6.81	32	-73	15333	15266	15133	15066	14933	15300	15100	313	4560	500	11550	10	1	62645422	9472	9.20	0.44	12	0.00	1644.00	34738.00	17440	20230407	-13.30	13850	20220907	9.17	17440	-13.30	20230407	14600	3.56	20230103	17440	-13.30	20230407	13850	9.17	20220907	0.20	Y	001800	500	313 억	4266464	N	N	6510	N	N
60	20230620	160322	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15200	160	2	1.06	825002340	54559	95.28	15030	15200	15000	19550	10530	15040	15121.28	6.80	32	-783	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9522	9.25	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.84	13850	20220907	9.75	17440	-12.84	20230407	14600	4.11	20230103	17440	-12.84	20230407	13850	9.75	20220907	0.20	Y	001800	500	313 억	4262937	N	N	6510	N	N
61	20230620	150627	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15100	60	2	0.40	721122980	47709	83.32	15030	15170	15000	19550	10530	15040	15115.03	6.80	32	-838	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9459	9.18	0.43	12	0.08	1644.00	34738.00	17440	20230407	-13.42	13850	20220907	9.03	17440	-13.42	20230407	14600	3.42	20230103	17440	-13.42	20230407	13850	9.03	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
62	20230620	140924	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15160	120	2	0.80	549928760	36405	63.58	15030	15170	15000	19550	10530	15040	15105.86	6.80	32	-2293	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9497	9.22	0.44	12	0.06	1644.00	34738.00	17440	20230407	-13.07	13850	20220907	9.46	17440	-13.07	20230407	14600	3.84	20230103	17440	-13.07	20230407	13850	9.46	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
63	20230620	130150	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	40	2	0.27	403226430	26707	46.64	15030	15170	15000	19550	10530	15040	15098.16	6.80	32	-4163	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9447	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
64	20230620	120115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	40	2	0.27	340507800	22543	39.37	15030	15170	15000	19550	10530	15040	15104.81	6.80	32	-4018	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9447	9.17	0.43	12	0.04	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
65	20230620	110916	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15120	80	2	0.53	289324830	19155	33.45	15030	15170	15000	19550	10530	15040	15104.40	6.80	32	-3802	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9472	9.20	0.44	12	0.03	1644.00	34738.00	17440	20230407	-13.30	13850	20220907	9.17	17440	-13.30	20230407	14600	3.56	20230103	17440	-13.30	20230407	13850	9.17	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
66	20230620	100832	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	40	2	0.27	206719800	13677	23.89	15030	15170	15000	19550	10530	15040	15114.41	6.80	32	-2772	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9447	9.17	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
67	20230620	090300	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15050	10	2	0.07	22017810	1462	2.55	15030	15100	15010	19550	10530	15040	15060.06	6.80	32	-829	15320	15180	15090	14950	14860	15135	14905	313	4510	500	11430	10	1	62645422	9428	9.15	0.43	12	0.00	1644.00	34738.00	17440	20230407	-13.70	13850	20220907	8.66	17440	-13.70	20230407	14600	3.08	20230103	17440	-13.70	20230407	13850	8.66	20220907	0.20	Y	001800	500	313 억	4262937	N	N	5548	N	N
68	20230619	160552	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15040	-170	5	-1.12	861748320	57231	96.94	15210	15230	15000	19770	10650	15210	15057.37	6.83	0	-17658	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9422	9.15	0.43	12	0.09	1644.00	34738.00	17440	20230407	-13.76	13850	20220907	8.59	17440	-13.76	20230407	14600	3.01	20230103	17440	-13.76	20230407	13850	8.59	20220907	0.20	Y	001800	500	313 억	4280199	N	N	5548	N	N
69	20230619	150652	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15020	-190	5	-1.25	821566200	54559	92.41	15210	15230	15000	19770	10650	15210	15058.31	6.83	0	-16349	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9409	9.14	0.43	12	0.09	1644.00	34738.00	17440	20230407	-13.88	13850	20220907	8.45	17440	-13.88	20230407	14600	2.88	20230103	17440	-13.88	20230407	13850	8.45	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
70	20230619	140612	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15020	-190	5	-1.25	724285130	48086	81.45	15210	15230	15000	19770	10650	15210	15062.29	6.83	0	-14985	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9409	9.14	0.43	12	0.08	1644.00	34738.00	17440	20230407	-13.88	13850	20220907	8.45	17440	-13.88	20230407	14600	2.88	20230103	17440	-13.88	20230407	13850	8.45	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
71	20230619	130153	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15010	-200	5	-1.31	614971640	40804	69.12	15210	15230	15010	19770	10650	15210	15071.36	6.83	0	-13428	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9403	9.13	0.43	12	0.07	1644.00	34738.00	17440	20230407	-13.93	13850	20220907	8.38	17440	-13.93	20230407	14600	2.81	20230103	17440	-13.93	20230407	13850	8.38	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
72	20230619	121024	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15020	-190	5	-1.25	467390080	30977	52.47	15210	15230	15020	19770	10650	15210	15088.29	6.83	0	-9676	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9409	9.14	0.43	12	0.05	1644.00	34738.00	17440	20230407	-13.88	13850	20220907	8.45	17440	-13.88	20230407	14600	2.88	20230103	17440	-13.88	20230407	13850	8.45	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
73	20230619	110520	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	-130	5	-0.85	303520630	20093	34.03	15210	15230	15050	19770	10650	15210	15105.79	6.83	0	-9467	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9447	9.17	0.43	12	0.03	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
74	20230619	100850	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15080	-130	5	-0.85	188230090	12442	21.07	15210	15230	15050	19770	10650	15210	15128.60	6.83	0	-5944	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9447	9.17	0.43	12	0.02	1644.00	34738.00	17440	20230407	-13.53	13850	20220907	8.88	17440	-13.53	20230407	14600	3.29	20230103	17440	-13.53	20230407	13850	8.88	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
75	20230619	091014	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15200	-10	5	-0.07	48614700	3201	5.42	15210	15230	15150	19770	10650	15210	15187.35	6.83	0	-1531	15510	15360	15280	15130	15050	15320	15090	313	4560	500	11550	10	1	62645422	9522	9.25	0.44	12	0.01	1644.00	34738.00	17440	20230407	-12.84	13850	20220907	9.75	17440	-12.84	20230407	14600	4.11	20230103	17440	-12.84	20230407	13850	9.75	20220907	0.20	Y	001800	500	313 억	4280199	N	N	7234	N	N
76	20230616	160724	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15210	-70	5	-0.46	876871840	57375	92.89	15280	15430	15200	19860	10700	15280	15283.19	6.84	32	-1924	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9528	9.25	0.44	12	0.09	1644.00	34738.00	17440	20230407	-12.79	13850	20220907	9.82	17440	-12.79	20230407	14600	4.18	20230103	17440	-12.79	20230407	13850	9.82	20220907	0.20	Y	001800	500	313 억	4284016	N	N	7234	N	N
77	20230616	150729	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15220	-60	5	-0.39	609403380	39792	64.42	15280	15430	15210	19860	10700	15280	15314.72	6.84	32	-6030	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9535	9.26	0.44	12	0.06	1644.00	34738.00	17440	20230407	-12.73	13850	20220907	9.89	17440	-12.73	20230407	14600	4.25	20230103	17440	-12.73	20230407	13850	9.89	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
78	20230616	140834	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	10	2	0.07	424612120	27673	44.80	15280	15430	15280	19860	10700	15280	15343.91	6.84	32	-2378	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9578	9.30	0.44	12	0.04	1644.00	34738.00	17440	20230407	-12.33	13850	20220907	10.40	17440	-12.33	20230407	14600	4.73	20230103	17440	-12.33	20230407	13850	10.40	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
79	20230616	130957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15350	70	2	0.46	322054110	20972	33.95	15280	15430	15280	19860	10700	15280	15356.39	6.84	32	-988	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9616	9.34	0.44	12	0.03	1644.00	34738.00	17440	20230407	-11.98	13850	20220907	10.83	17440	-11.98	20230407	14600	5.14	20230103	17440	-11.98	20230407	13850	10.83	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
80	20230616	120800	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15350	70	2	0.46	244571400	15920	25.78	15280	15430	15280	19860	10700	15280	15362.53	6.84	32	582	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9616	9.34	0.44	12	0.03	1644.00	34738.00	17440	20230407	-11.98	13850	20220907	10.83	17440	-11.98	20230407	14600	5.14	20230103	17440	-11.98	20230407	13850	10.83	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
81	20230616	110908	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15360	80	2	0.52	184156910	11982	19.40	15280	15430	15280	19860	10700	15280	15369.46	6.84	32	1039	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9622	9.34	0.44	12	0.02	1644.00	34738.00	17440	20230407	-11.93	13850	20220907	10.90	17440	-11.93	20230407	14600	5.21	20230103	17440	-11.93	20230407	13850	10.90	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
82	20230616	100316	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15390	110	2	0.72	108255710	7041	11.40	15280	15430	15280	19860	10700	15280	15375.05	6.84	32	303	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9641	9.36	0.44	12	0.01	1644.00	34738.00	17440	20230407	-11.75	13850	20220907	11.12	17440	-11.75	20230407	14600	5.41	20230103	17440	-11.75	20230407	13850	11.12	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
83	20230616	090526	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15390	110	2	0.72	20203200	1318	2.13	15280	15390	15280	19860	10700	15280	15328.68	6.84	32	-200	15706	15492	15386	15172	15066	15440	15120	313	4580	500	11610	10	1	62645422	9641	9.36	0.44	12	0.00	1644.00	34738.00	17440	20230407	-11.75	13850	20220907	11.12	17440	-11.75	20230407	14600	5.41	20230103	17440	-11.75	20230407	13850	11.12	20220907	0.20	Y	001800	500	313 억	4284016	N	N	8349	N	N
84	20230615	150115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15290	-220	5	-1.42	779264240	50586	84.26	15510	15600	15280	20150	10860	15510	15404.74	6.83	64	1181	15736	15622	15506	15392	15276	15565	15335	313	4645	500	11780	10	1	62645422	9578	9.30	0.44	12	0.08	1644.00	34738.00	17440	20230407	-12.33	13700	20220614	11.61	17440	-12.33	20230407	14600	4.73	20230103	17440	-12.33	20230407	13850	10.40	20220907	0.21	Y	001800	500	313 억	4280566	N	N	13276	N	N
85	20230615	140357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15330	-180	5	-1.16	633263550	41049	68.37	15510	15600	15300	20150	10860	15510	15427.02	6.83	64	1869	15736	15622	15506	15392	15276	15565	15335	313	4645	500	11780	10	1	62645422	9604	9.32	0.44	12	0.07	1644.00	34738.00	17440	20230407	-12.10	13700	20220614	11.90	17440	-12.10	20230407	14600	5.00	20230103	17440	-12.10	20230407	13850	10.69	20220907	0.21	Y	001800	500	313 억	4280566	N	N	13276	N	N
86	20230615	130327	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15410	-100	5	-0.64	493791740	31967	53.24	15510	15600	15360	20150	10860	15510	15446.92	6.83	64	3814	15736	15622	15506	15392	15276	15565	15335	313	4645	500	11780	10	1	62645422	9654	9.37	0.44	12	0.05	1644.00	34738.00	17440	20230407	-11.64	13700	20220614	12.48	17440	-11.64	20230407	14600	5.55	20230103	17440	-11.64	20230407	13850	11.26	20220907	0.21	Y	001800	500	313 억	4280566	N	N	13276	N	N
87	20230615	120851	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15390	-120	5	-0.77	433946650	28086	46.78	15510	15600	15360	20150	10860	15510	15450.64	6.83	64	3207	15736	15622	15506	15392	15276	15565	15335	313	4645	500	11780	10	1	62645422	9641	9.36	0.44	12	0.04	1644.00	34738.00	17440	20230407	-11.75	13700	20220614	12.34	17440	-11.75	20230407	14600	5.41	20230103	17440	-11.75	20230407	13850	11.12	20220907	0.21	Y	001800	500	313 억	4280566	N	N	13276	N	N
88	20230615	110301	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15460	-50	5	-0.32	288231920	18624	31.02	15510	15600	15400	20150	10860	15510	15476.37	6.83	64	2923	15736	15622	15506	15392	15276	15565	15335	313	4645	500	11780	10	1	62645422	9685	9.40	0.45	12	0.03	1644.00	34738.00	17440	20230407	-11.35	13700	20220614	12.85	17440	-11.35	20230407	14600	5.89	20230103	17440	-11.35	20230407	13850	11.62	20220907	0.21	Y	001800	500	313 억	4280566	N	N	13276	N	N
89	20230611	184844	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	15880	310	2	1.99	1576228710	100089	76.25	15750	15890	15510	20200	10900	15570	15748.17	6.84	-16508	9137	15863	15716	15573	15426	15283	15790	15500	313	4650	500	11830	10	1	62645422	9948	9.66	0.46	12	0.16	1644.00	34738.00	17440	20230407	-8.94	13700	20220614	15.91	17440	-8.94	20230407	14600	8.77	20230103	17440	-8.94	20230407	13700	15.91	20220614	0.19	Y	001800	500	313 억	4284104	N	N	26274	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History