KissMeData/380440/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	161117	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10010	40	2	0.40	64410150	6438	97.53	9960	10040	9950	12960	6980	9970	10004.68	2.52	0	201	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1027	166.83	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.57	9675	20221220	3.46	10040	-0.30	20230630	9700	3.20	20230102	10040	-0.30	20230630	1935	417.31	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
3	20230630	151118	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10020	50	2	0.50	64400140	6437	97.52	9960	10040	9950	12960	6980	9970	10004.68	2.52	0	201	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1028	167.00	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.47	9675	20221220	3.57	10040	-0.20	20230630	9700	3.30	20230102	10040	-0.20	20230630	1935	417.83	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
4	20230630	141117	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10020	50	2	0.50	64400140	6437	97.52	9960	10040	9950	12960	6980	9970	10004.68	2.52	0	201	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1028	167.00	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.47	9675	20221220	3.57	10040	-0.20	20230630	9700	3.30	20230102	10040	-0.20	20230630	1935	417.83	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
5	20230630	131115	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10020	50	2	0.50	64400140	6437	97.52	9960	10040	9950	12960	6980	9970	10004.68	2.52	0	201	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1028	167.00	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.47	9675	20221220	3.57	10040	-0.20	20230630	9700	3.30	20230102	10040	-0.20	20230630	1935	417.83	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
6	20230630	121112	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10040	70	2	0.70	63398140	6337	96.00	9960	10040	9950	12960	6980	9970	10004.44	2.52	0	201	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1030	167.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.28	9675	20221220	3.77	10040	0.00	20230630	9700	3.51	20230102	10040	0.00	20230630	1935	418.86	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
7	20230630	111104	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10040	70	2	0.70	40419140	4047	61.31	9960	10040	9950	12960	6980	9970	9987.43	2.52	0	201	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1030	167.33	1.02	12	0.04	60.00	9815.00	10600	20220701	-5.28	9675	20221220	3.77	10040	0.00	20230630	9700	3.51	20230102	10040	0.00	20230630	1935	418.86	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
8	20230630	101116	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	10	2	0.10	7757000	779	11.80	9960	9980	9950	12960	6980	9970	9957.64	2.52	0	-6	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1024	166.33	1.02	12	0.01	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
9	20230630	091116	57	100.00	KOSPI		금융업	N	N	N	N		N	9960	-10	5	-0.10	856560	86	1.30	9960	9960	9960	12960	6980	9970	9960.00	2.52	0	0	10003	9986	9973	9956	9943	9980	9950	51	2990	500	7370	10	1	10258000	1022	166.00	1.01	12	0.00	60.00	9815.00	10600	20220701	-6.04	9675	20221220	2.95	10030	-0.70	20230524	9700	2.68	20230102	10030	-0.70	20230524	1935	414.73	20221220	0.01	N	380440	500	51 억		258804	N	N	0	N	00	N
10	20230629	161110	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	-10	5	-0.10	65801600	6601	111.60	9990	9990	9960	12970	6990	9980	9968.43	2.52	0	-111	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1023	166.17	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
11	20230629	151110	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	-10	5	-0.10	65801600	6601	111.60	9990	9990	9960	12970	6990	9980	9968.43	2.52	0	-111	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1023	166.17	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
12	20230629	141108	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	65582240	6579	111.23	9990	9990	9960	12970	6990	9980	9968.42	2.52	0	-109	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
13	20230629	131106	57	100.00	KOSPI		금융업	N	N	N	N		N	9960	-20	5	-0.20	65572260	6578	111.21	9990	9990	9960	12970	6990	9980	9968.42	2.52	0	-108	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1022	166.00	1.01	12	0.06	60.00	9815.00	10600	20220701	-6.04	9675	20221220	2.95	10030	-0.70	20230524	9700	2.68	20230102	10030	-0.70	20230524	1935	414.73	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
14	20230629	121111	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	-10	5	-0.10	46178340	4631	78.29	9990	9990	9970	12970	6990	9980	9971.57	2.52	0	-104	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1023	166.17	1.02	12	0.05	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
15	20230629	111111	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	-10	5	-0.10	46128490	4626	78.21	9990	9990	9970	12970	6990	9980	9971.57	2.52	0	-104	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1023	166.17	1.02	12	0.05	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
16	20230629	101114	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	5101830	511	8.64	9990	9990	9980	12970	6990	9980	9984.01	2.52	0	0	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
17	20230629	091003	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	2.52	0	0	10000	9990	9980	9970	9960	9985	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258915	N	N	0	N	00	N
18	20230628	161055	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	-20	5	-0.20	59061880	5915	55.37	9990	9990	9970	13000	7000	10000	9985.10	2.52	0	1966	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
19	20230628	151103	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	-20	5	-0.20	58383240	5847	54.73	9990	9990	9970	13000	7000	10000	9985.16	2.52	0	1898	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
20	20230628	141102	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	-10	5	-0.10	30279690	3031	28.37	9990	9990	9990	13000	7000	10000	9990.00	2.52	0	1400	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.03	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
21	20230628	131103	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	-10	5	-0.10	10059930	1007	9.43	9990	9990	9990	13000	7000	10000	9990.00	2.52	0	936	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.01	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
22	20230628	121115	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	-10	5	-0.10	69930	7	0.07	9990	9990	9990	13000	7000	10000	9990.00	2.52	0	0	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
23	20230628	111110	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	-10	5	-0.10	69930	7	0.07	9990	9990	9990	13000	7000	10000	9990.00	2.52	0	0	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
24	20230628	101111	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	-10	5	-0.10	69930	7	0.07	9990	9990	9990	13000	7000	10000	9990.00	2.52	0	0	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
25	20230628	091105	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	2.52	0	0	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.01	N	380440	500	51 억		258949	N	N	0	N	00	N
26	20230627	161105	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	10	2	0.10	106704620	10683	50.74	9990	10000	9980	12980	7000	9990	9988.26	2.52	0	251	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1026	166.67	1.02	12	0.10	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
27	20230627	151115	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	10	2	0.10	106694620	10682	50.74	9990	10000	9980	12980	7000	9990	9988.26	2.52	0	251	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1026	166.67	1.02	12	0.10	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
28	20230627	141123	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	0	3	0.00	87843420	8796	41.78	9990	10000	9980	12980	7000	9990	9986.75	2.52	0	31	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1025	166.50	1.02	12	0.09	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
29	20230627	121122	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	0	3	0.00	34374340	3443	16.35	9990	10000	9980	12980	7000	9990	9983.83	2.52	0	22	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1025	166.50	1.02	12	0.03	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
30	20230627	111132	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	0	3	0.00	23978360	2402	11.41	9990	10000	9980	12980	7000	9990	9982.66	2.52	0	20	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1025	166.50	1.02	12	0.02	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
31	20230627	101058	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	0	3	0.00	9083280	910	4.32	9990	10000	9980	12980	7000	9990	9981.63	2.52	0	20	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1025	166.50	1.02	12	0.01	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
32	20230627	091104	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	10	2	0.10	229860	23	0.11	9990	10000	9990	12980	7000	9990	9993.91	2.52	0	10	10010	10000	9980	9970	9950	10005	9975	51	2990	500	7390	10	1	10258000	1026	166.67	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.01	N	380440	500	51 억		258718	N	N	0	N	00	N
33	20230626	161103	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	10	2	0.10	210017020	21054	520.88	9980	9990	9960	12970	6990	9980	9975.16	2.52	0	-3403	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1025	166.50	1.02	12	0.21	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
34	20230626	151110	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	192052930	19255	476.37	9980	9990	9960	12970	6990	9980	9974.18	2.52	0	-3302	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.19	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
35	20230626	141108	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	156833510	15726	389.06	9980	9990	9960	12970	6990	9980	9972.88	2.52	0	-2388	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.15	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
36	20230626	121104	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	142211420	14261	352.82	9980	9990	9960	12970	6990	9980	9972.05	2.52	0	-1326	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.14	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
37	20230626	111103	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	117813480	11818	292.38	9980	9990	9960	12970	6990	9980	9968.99	2.52	0	-822	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.12	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
38	20230626	101100	57	100.00	KOSPI		금융업	N	N	N	N		N	9960	-20	5	-0.20	49613240	4975	123.08	9980	9980	9960	12970	6990	9980	9972.51	2.52	0	-327	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1022	166.00	1.01	12	0.05	60.00	9815.00	10600	20220701	-6.04	9675	20221220	2.95	10030	-0.70	20230524	9700	2.68	20230102	10030	-0.70	20230524	1935	414.73	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
39	20230626	091106	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	39920	4	0.10	9980	9980	9980	12970	6990	9980	9980.00	2.52	0	0	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
40	20230623	191016	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	40302060	4042	25.24	9980	9990	9960	12970	6990	9980	9970.82	2.52	43	43	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.04	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258759	N	N	0	N	00	N
41	20230623	140857	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	40062750	4018	25.09	9980	9990	9960	12970	6990	9980	9970.82	2.52	0	43	10006	9992	9976	9962	9946	9995	9965	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.04	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258716	N	N	0	N	00	N
42	20230622	160149	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	159650430	16013	220.93	9980	9990	9960	12970	6990	9980	9970.05	2.52	0	-14	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.16	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
43	20230622	150906	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	10	2	0.10	158931870	15941	219.94	9980	9990	9960	12970	6990	9980	9970.01	2.52	0	-14	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1025	166.50	1.02	12	0.16	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
44	20230622	140732	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	67404750	6759	93.25	9980	9990	9970	12970	6990	9980	9972.59	2.52	0	-15	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.07	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
45	20230622	130736	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	10	2	0.10	61416750	6159	84.98	9980	9990	9970	12970	6990	9980	9971.87	2.52	0	-15	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1025	166.50	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
46	20230622	120834	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	61406760	6158	84.96	9980	9990	9970	12970	6990	9980	9971.87	2.52	0	-15	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
47	20230622	111005	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	59400770	5957	82.19	9980	9980	9970	12970	6990	9980	9971.59	2.52	0	-15	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
48	20230622	100642	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	57744090	5791	79.90	9980	9980	9970	12970	6990	9980	9971.35	2.52	0	-15	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
49	20230622	090613	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	0	3	0.00	0	0	0.00	0	0	0	12970	6990	9980	0.00	2.52	0	0	10006	9992	9976	9962	9946	10000	9970	51	2990	500	7380	10	1	10258000	1024	166.33	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.01	N	380440	500	51 억		258730	N	N	0	N	00	N
50	20230621	161001	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	10	2	0.10	72271970	7248	47.78	9970	9990	9960	12960	6980	9970	9971.30	2.52	0	-265	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1024	166.33	1.02	12	0.07	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
51	20230621	151017	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	10	2	0.10	72192130	7240	47.72	9970	9990	9960	12960	6980	9970	9971.29	2.52	0	-257	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1024	166.33	1.02	12	0.07	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
52	20230621	140615	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	10	2	0.10	67557360	6776	44.66	9970	9980	9960	12960	6980	9970	9970.09	2.52	0	-199	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1024	166.33	1.02	12	0.07	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
53	20230621	130227	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	0	3	0.00	64463660	6466	42.62	9970	9980	9960	12960	6980	9970	9969.64	2.52	0	-142	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1023	166.17	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
54	20230621	120156	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	0	3	0.00	53895410	5407	35.64	9970	9980	9960	12960	6980	9970	9967.71	2.52	0	-85	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1023	166.17	1.02	12	0.05	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
55	20230621	110432	57	100.00	KOSPI		금융업	N	N	N	N		N	9960	-10	5	-0.10	50313210	5048	33.27	9970	9970	9960	12960	6980	9970	9966.96	2.52	0	-35	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1022	166.00	1.01	12	0.05	60.00	9815.00	10600	20220701	-6.04	9675	20221220	2.95	10030	-0.70	20230524	9700	2.68	20230102	10030	-0.70	20230524	1935	414.73	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
56	20230621	100405	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	0	3	0.00	12492410	1253	8.26	9970	9970	9970	12960	6980	9970	9970.00	2.52	0	0	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1023	166.17	1.02	12	0.01	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
57	20230621	090453	57	100.00	KOSPI		금융업	N	N	N	N		N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	2.52	0	0	10056	10012	9986	9942	9916	10000	9930	51	2990	500	7370	10	1	10258000	1023	166.17	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	-0.60	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.03	N	380440	500	51 억		258730	N	N	0	N	00	N
58	20230620	160545	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9970	-30	5	-0.30	151389160	15171	94.74	10030	10030	9960	13000	7000	10000	9978.85	2.54	0	-6491	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1023	166.17	1.02	12	0.15	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	0.00	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
59	20230620	150602	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9960	-40	5	-0.40	145369350	14567	90.97	10030	10030	9960	13000	7000	10000	9979.36	2.54	0	-5921	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1022	166.00	1.01	12	0.14	60.00	9815.00	10600	20220701	-6.04	9675	20221220	2.95	10030	0.00	20230524	9700	2.68	20230102	10030	-0.70	20230524	1935	414.73	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
60	20230620	141001	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9970	-30	5	-0.30	88832080	8896	55.55	10030	10030	9970	13000	7000	10000	9985.62	2.54	0	-3431	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1023	166.17	1.02	12	0.09	60.00	9815.00	10600	20220701	-5.94	9675	20221220	3.05	10030	0.00	20230524	9700	2.78	20230102	10030	-0.60	20230524	1935	415.25	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
61	20230620	130701	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9980	-20	5	-0.20	66196710	6628	41.39	10030	10030	9980	13000	7000	10000	9987.43	2.54	0	-1306	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	0.00	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
62	20230620	120818	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9980	-20	5	-0.20	62144830	6222	38.86	10030	10030	9980	13000	7000	10000	9987.92	2.54	0	-1306	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	0.00	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
63	20230620	110842	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9980	-20	5	-0.20	62104910	6218	38.83	10030	10030	9980	13000	7000	10000	9987.92	2.54	0	-1306	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.06	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	0.00	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
64	20230620	100910	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9990	-10	5	-0.10	23096980	2311	14.43	10030	10030	9990	13000	7000	10000	9994.37	2.54	0	-1306	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.02	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	0.00	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
65	20230620	090457	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10030	30	2	0.30	10030	1	0.01	10030	10030	10030	13000	7000	10000	10030.00	2.54	0	0	10053	10026	10003	9976	9953	10025	9975	51	3000	500	7400	10	1	10258000	1029	167.17	1.02	12	0.00	60.00	9815.00	10600	20220701	-5.38	9675	20221220	3.67	10030	0.00	20230524	9700	3.40	20230102	10030	0.00	20230524	1935	418.35	20221220	0.03	N	380440	500	51 억		261027	N	N	0	N	00	N
66	20230619	160540	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	0	3	0.00	160056040	16013	99.67	10000	10030	9980	13000	7000	10000	9995.38	2.54	0	-5383	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.16	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
67	20230619	150908	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9980	-20	5	-0.20	155851460	15592	97.05	10000	10030	9980	13000	7000	10000	9995.60	2.54	0	-5170	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.15	60.00	9815.00	10600	20220701	-5.85	9675	20221220	3.15	10030	0.00	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
68	20230619	140707	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	9990	-10	5	-0.10	140150050	14020	87.27	10000	10030	9990	13000	7000	10000	9996.44	2.54	0	-3980	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.14	60.00	9815.00	10600	20220701	-5.75	9675	20221220	3.26	10030	0.00	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
69	20230619	130323	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	0	3	0.00	122262330	12230	76.12	10000	10030	9990	13000	7000	10000	9996.92	2.54	0	-2682	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.12	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
70	20230619	120421	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	0	3	0.00	106982370	10701	66.61	10000	10030	9990	13000	7000	10000	9997.42	2.54	0	-1500	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.10	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
71	20230619	110935	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	0	3	0.00	74410030	7441	46.32	10000	10030	10000	13000	7000	10000	10000.00	2.54	0	-430	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.07	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
72	20230619	100427	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	0	3	0.00	36360030	3636	22.63	10000	10030	10000	13000	7000	10000	10000.01	2.54	0	0	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.04	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
73	20230619	091005	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	0	3	0.00	11290030	1129	7.03	10000	10030	10000	13000	7000	10000	10000.03	2.54	0	0	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.01	60.00	9815.00	10600	20220701	-5.66	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		261051	N	N	0	N	00	N
74	20230616	160702	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	160660530	16066	107.70	10000	10010	9990	13000	7000	10000	10000.03	2.54	0	-4905	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.16	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
75	20230616	150503	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	152313560	15231	102.10	10000	10010	9990	13000	7000	10000	10000.23	2.54	0	-4602	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.15	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
76	20230616	140630	57	100.00	KOSPI		금융업	N	N	N	N		N	10010	10	2	0.10	137596610	13758	92.22	10000	10010	9990	13000	7000	10000	10001.21	2.54	0	-3502	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1027	166.83	1.02	12	0.13	60.00	9815.00	10625	20220615	-5.79	9675	20221220	3.46	10030	-0.20	20230524	9700	3.20	20230102	10030	-0.20	20230524	1935	417.31	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
77	20230616	130346	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	88964200	8895	59.63	10000	10010	10000	13000	7000	10000	10001.60	2.54	0	-2353	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.09	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
78	20230616	120426	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	70724200	7071	47.40	10000	10010	10000	13000	7000	10000	10002.01	2.54	0	-1239	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.07	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
79	20230616	110611	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	59684200	5967	40.00	10000	10010	10000	13000	7000	10000	10002.38	2.54	0	-135	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.06	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
80	20230616	100234	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	20344150	2034	13.63	10000	10010	10000	13000	7000	10000	10002.04	2.54	0	115	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.02	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
81	20230616	090233	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	0	0	0.00	0	0	0	13000	7000	10000	0.00	2.54	0	0	10013	10006	9993	9986	9973	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.00	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		260957	N	N	0	N	00	N
82	20230615	150705	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	-20	5	-0.20	147590220	14777	85.32	10000	10000	9980	13000	7000	10000	9987.83	2.60	0	-7972	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.14	60.00	9815.00	10625	20220615	-6.07	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		266879	N	N	0	N	00	N
83	20230615	140511	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	-20	5	-0.20	88960300	8903	51.41	10000	10000	9980	13000	7000	10000	9992.17	2.60	0	-6510	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.09	60.00	9815.00	10625	20220615	-6.07	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		266879	N	N	0	N	00	N
84	20230615	130458	57	100.00	KOSPI		금융업	N	N	N	N		N	9980	-20	5	-0.20	82014220	8207	47.39	10000	10000	9980	13000	7000	10000	9993.20	2.60	0	-5814	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1024	166.33	1.02	12	0.08	60.00	9815.00	10625	20220615	-6.07	9675	20221220	3.15	10030	-0.50	20230524	9700	2.89	20230102	10030	-0.50	20230524	1935	415.76	20221220	0.03	N	380440	500	51 억		266879	N	N	0	N	00	N
85	20230615	120233	57	100.00	KOSPI		금융업	N	N	N	N		N	10000	0	3	0.00	55646180	5567	32.14	10000	10000	9990	13000	7000	10000	9995.72	2.60	0	-3174	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.05	60.00	9815.00	10625	20220615	-5.88	9675	20221220	3.36	10030	-0.30	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		266879	N	N	0	N	00	N
86	20230615	111004	57	100.00	KOSPI		금융업	N	N	N	N		N	9990	-10	5	-0.10	45234870	4525	26.13	10000	10000	9990	13000	7000	10000	9996.66	2.60	0	-2549	10020	10010	10000	9990	9980	10010	9990	51	3000	500	7400	10	1	10258000	1025	166.50	1.02	12	0.04	60.00	9815.00	10625	20220615	-5.98	9675	20221220	3.26	10030	-0.40	20230524	9700	2.99	20230102	10030	-0.40	20230524	1935	416.28	20221220	0.03	N	380440	500	51 억		266879	N	N	0	N	00	N
87	20230611	184645	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10000	-10	5	-0.10	136766370	13674	135.61	10020	10030	10000	13010	7010	10010	10001.93	2.62	-1452	337	10023	10016	10003	9996	9983	10020	10000	51	3000	500	7400	10	1	10258000	1026	166.67	1.02	12	0.13	60.00	9815.00	10675	20220608	-6.32	9675	20221220	3.36	10030	0.00	20230524	9700	3.09	20230102	10030	-0.30	20230524	1935	416.80	20221220	0.03	N	380440	500	51 억		269090	N	N	0	N	00	N