KissMeData/363280/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	161104	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8180	-50	5	-0.61	401327320	49587	89.21	8150	8200	8000	10690	5770	8230	8093.15	4.78	0	-4813	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4125	4.66	0.26	12	0.10	1754.00	30944.00	19950	20220630	-59.00	8000	20230630	2.25	13500	-39.41	20230221	8000	2.25	20230630	19950	-59.00	20220630	8000	2.25	20230630	0.47	N	363280	500	252 억		2410288	N	N	95	N	00	N
3	20230630	151106	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8110	-120	5	-1.46	359088220	44421	79.92	8150	8200	8000	10690	5770	8230	8083.75	4.78	0	-3880	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4090	4.62	0.26	12	0.09	1754.00	30944.00	19950	20220630	-59.35	8000	20230630	1.38	13500	-39.93	20230221	8000	1.38	20230630	19950	-59.35	20220630	8000	1.38	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
4	20230630	141105	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8130	-100	5	-1.22	331815540	41062	73.87	8150	8200	8000	10690	5770	8230	8080.84	4.78	0	-3342	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4100	4.64	0.26	12	0.08	1754.00	30944.00	19950	20220630	-59.25	8000	20230630	1.62	13500	-39.78	20230221	8000	1.62	20230630	19950	-59.25	20220630	8000	1.62	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
5	20230630	131103	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8090	-140	5	-1.70	301060130	37278	67.06	8150	8200	8000	10690	5770	8230	8076.08	4.78	0	-3203	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4080	4.61	0.26	12	0.07	1754.00	30944.00	19950	20220630	-59.45	8000	20230630	1.12	13500	-40.07	20230221	8000	1.12	20230630	19950	-59.45	20220630	8000	1.12	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
6	20230630	121100	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8080	-150	5	-1.82	282643740	35003	62.97	8150	8200	8000	10690	5770	8230	8074.84	4.78	0	-2547	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4075	4.61	0.26	12	0.07	1754.00	30944.00	19950	20220630	-59.50	8000	20230630	1.00	13500	-40.15	20230221	8000	1.00	20230630	19950	-59.50	20220630	8000	1.00	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
7	20230630	111053	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8090	-140	5	-1.70	253752030	31435	56.55	8150	8200	8000	10690	5770	8230	8072.28	4.78	0	-2471	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4080	4.61	0.26	12	0.06	1754.00	30944.00	19950	20220630	-59.45	8000	20230630	1.12	13500	-40.07	20230221	8000	1.12	20230630	19950	-59.45	20220630	8000	1.12	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
8	20230630	101104	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8060	-170	5	-2.07	207238150	25671	46.18	8150	8200	8000	10690	5770	8230	8072.85	4.78	0	-1501	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4065	4.60	0.26	12	0.05	1754.00	30944.00	19950	20220630	-59.60	8000	20230630	0.75	13500	-40.30	20230221	8000	0.75	20230630	19950	-59.60	20220630	8000	0.75	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
9	20230630	091104	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8140	-90	5	-1.09	21378140	2621	4.72	8150	8200	8140	10690	5770	8230	8156.48	4.78	0	-360	8383	8306	8223	8146	8063	8265	8105	252	2460	500	5920	10	1	50429268	4105	4.64	0.26	12	0.01	1754.00	30944.00	19950	20220630	-59.20	8140	20230630	0.00	13500	-39.70	20230221	8140	0.00	20230630	19950	-59.20	20220630	8140	0.00	20230630	0.47	N	363280	500	252 억		2410288	N	N	0	N	00	N
10	20230629	161058	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8230	-70	5	-0.84	455188620	55561	118.28	8300	8300	8140	10790	5810	8300	8192.59	4.80	0	-14190	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4150	4.69	0.27	12	0.11	1754.00	30944.00	20100	20220628	-59.05	8140	20230629	1.11	13500	-39.04	20230221	8140	1.11	20230629	19950	-58.75	20220630	8140	1.11	20230629	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
11	20230629	151058	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8160	-140	5	-1.69	418584800	51111	108.81	8300	8300	8140	10790	5810	8300	8189.72	4.80	0	-13690	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4115	4.65	0.26	12	0.10	1754.00	30944.00	20100	20220628	-59.40	8140	20230629	0.25	13500	-39.56	20230221	8140	0.25	20230629	19950	-59.10	20220630	8140	0.25	20230629	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
12	20230629	141056	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8190	-110	5	-1.33	330240790	40274	85.74	8300	8300	8140	10790	5810	8300	8199.85	4.80	0	-13438	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4130	4.67	0.26	12	0.08	1754.00	30944.00	20100	20220628	-59.25	8140	20230629	0.61	13500	-39.33	20230221	8140	0.61	20230629	19950	-58.95	20220630	8140	0.61	20230629	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
13	20230629	131054	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8170	-130	5	-1.57	247559520	30207	64.31	8300	8300	8140	10790	5810	8300	8195.44	4.80	0	-8174	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4120	4.66	0.26	12	0.06	1754.00	30944.00	20100	20220628	-59.35	8140	20230629	0.37	13500	-39.48	20230221	8140	0.37	20230629	19950	-59.05	20220630	8140	0.37	20230629	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
14	20230629	121059	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	-150	5	-1.81	214333960	26131	55.63	8300	8300	8150	10790	5810	8300	8202.29	4.80	0	-7459	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4110	4.65	0.26	12	0.05	1754.00	30944.00	20100	20220628	-59.45	8140	20230626	0.12	13500	-39.63	20230221	8140	0.12	20230626	19950	-59.15	20220630	8140	0.12	20230626	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
15	20230629	111100	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8180	-120	5	-1.45	146691880	17845	37.99	8300	8300	8170	10790	5810	8300	8220.34	4.80	0	-6506	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4125	4.66	0.26	12	0.04	1754.00	30944.00	20100	20220628	-59.30	8140	20230626	0.49	13500	-39.41	20230221	8140	0.49	20230626	19950	-59.00	20220630	8140	0.49	20230626	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
16	20230629	101102	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	-90	5	-1.08	68935330	8372	17.82	8300	8300	8170	10790	5810	8300	8234.03	4.80	0	-3608	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4140	4.68	0.27	12	0.02	1754.00	30944.00	20100	20220628	-59.15	8140	20230626	0.86	13500	-39.19	20230221	8140	0.86	20230626	19950	-58.85	20220630	8140	0.86	20230626	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
17	20230629	090953	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	-90	5	-1.08	21429660	2598	5.53	8300	8300	8170	10790	5810	8300	8248.52	4.80	0	-1238	8433	8366	8283	8216	8133	8325	8175	252	2490	500	5970	10	1	50429268	4140	4.68	0.27	12	0.01	1754.00	30944.00	20100	20220628	-59.15	8140	20230626	0.86	13500	-39.19	20230221	8140	0.86	20230626	19950	-58.85	20220630	8140	0.86	20230626	0.47	N	363280	500	252 억		2420404	N	N	1	N	00	N
18	20230628	161043	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8300	-10	5	-0.12	387839080	46956	64.97	8310	8350	8200	10800	5820	8310	8259.61	4.80	0	-5111	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4186	4.73	0.27	12	0.09	1754.00	30944.00	20250	20220627	-59.01	8140	20230626	1.97	13500	-38.52	20230221	8140	1.97	20230626	20100	-58.71	20220628	8140	1.97	20230626	0.46	N	363280	500	252 억		2421342	N	N	1	N	00	N
19	20230628	151051	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	-60	5	-0.72	358673610	43438	60.10	8310	8350	8200	10800	5820	8310	8257.14	4.80	0	-4749	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4160	4.70	0.27	12	0.09	1754.00	30944.00	20250	20220627	-59.26	8140	20230626	1.35	13500	-38.89	20230221	8140	1.35	20230626	20100	-58.96	20220628	8140	1.35	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
20	20230628	141050	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	-100	5	-1.20	317944450	38513	53.29	8310	8350	8200	10800	5820	8310	8255.51	4.80	0	-4532	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4140	4.68	0.27	12	0.08	1754.00	30944.00	20250	20220627	-59.46	8140	20230626	0.86	13500	-39.19	20230221	8140	0.86	20230626	20100	-59.15	20220628	8140	0.86	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
21	20230628	131051	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	-60	5	-0.72	286340870	34668	47.97	8310	8350	8200	10800	5820	8310	8259.52	4.80	0	-3900	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4160	4.70	0.27	12	0.07	1754.00	30944.00	20250	20220627	-59.26	8140	20230626	1.35	13500	-38.89	20230221	8140	1.35	20230626	20100	-58.96	20220628	8140	1.35	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
22	20230628	121103	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	-40	5	-0.48	203141140	24551	33.97	8310	8350	8210	10800	5820	8310	8274.25	4.80	0	-5164	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4171	4.71	0.27	12	0.05	1754.00	30944.00	20250	20220627	-59.16	8140	20230626	1.60	13500	-38.74	20230221	8140	1.60	20230626	20100	-58.86	20220628	8140	1.60	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
23	20230628	111059	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	-80	5	-0.96	176441880	21306	29.48	8310	8350	8230	10800	5820	8310	8281.32	4.80	0	-4677	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4150	4.69	0.27	12	0.04	1754.00	30944.00	20250	20220627	-59.36	8140	20230626	1.11	13500	-39.04	20230221	8140	1.11	20230626	20100	-59.05	20220628	8140	1.11	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
24	20230628	101059	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	-40	5	-0.48	123346910	14867	20.57	8310	8350	8260	10800	5820	8310	8296.69	4.80	0	-1998	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4171	4.71	0.27	12	0.03	1754.00	30944.00	20250	20220627	-59.16	8140	20230626	1.60	13500	-38.74	20230221	8140	1.60	20230626	20100	-58.86	20220628	8140	1.60	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
25	20230628	091053	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8300	-10	5	-0.12	10248670	1233	1.71	8310	8350	8300	10800	5820	8310	8311.98	4.80	0	-115	8703	8506	8403	8206	8103	8455	8155	252	2490	500	5980	10	1	50429268	4186	4.73	0.27	12	0.00	1754.00	30944.00	20250	20220627	-59.01	8140	20230626	1.97	13500	-38.52	20230221	8140	1.97	20230626	20100	-58.71	20220628	8140	1.97	20230626	0.46	N	363280	500	252 억		2421342	N	N	41	N	00	N
26	20230627	161053	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8310	-360	5	-4.15	596813280	71230	59.36	8580	8600	8300	11270	6070	8670	8382.52	4.81	0	-11877	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4191	4.74	0.27	12	0.14	1754.00	30944.00	20250	20220627	-58.96	8140	20230626	2.09	13500	-38.44	20230221	8140	2.09	20230626	20250	-58.96	20220627	8140	2.09	20230626	0.46	N	363280	500	252 억		2424700	N	N	41	N	00	N
27	20230627	151103	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8320	-350	5	-4.04	497485700	59286	49.41	8580	8600	8300	11270	6070	8670	8391.28	4.81	0	-10290	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4196	4.74	0.27	12	0.12	1754.00	30944.00	20250	20220627	-58.91	8140	20230626	2.21	13500	-38.37	20230221	8140	2.21	20230626	20250	-58.91	20220627	8140	2.21	20230626	0.46	N	363280	500	252 억		2424700	N	N	0	N	00	N
28	20230627	141111	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8380	-290	5	-3.34	377090540	44863	37.39	8580	8600	8300	11270	6070	8670	8405.38	4.81	0	-11184	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4226	4.78	0.27	12	0.09	1754.00	30944.00	20250	20220627	-58.62	8140	20230626	2.95	13500	-37.93	20230221	8140	2.95	20230626	20250	-58.62	20220627	8140	2.95	20230626	0.46	N	363280	500	252 억		2424700	N	N	0	N	00	N
29	20230627	121109	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	-340	5	-3.92	288237870	34220	28.52	8580	8600	8300	11270	6070	8670	8423.08	4.81	0	-7871	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4201	4.75	0.27	12	0.07	1754.00	30944.00	20250	20220627	-58.86	8140	20230626	2.33	13500	-38.30	20230221	8140	2.33	20230626	20250	-58.86	20220627	8140	2.33	20230626	0.46	N	363280	500	252 억		2424700	N	N	0	N	00	N
30	20230627	111120	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8370	-300	5	-3.46	227882660	26999	22.50	8580	8600	8300	11270	6070	8670	8440.41	4.81	0	-4919	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4221	4.77	0.27	12	0.05	1754.00	30944.00	20250	20220627	-58.67	8140	20230626	2.83	13500	-38.00	20230221	8140	2.83	20230626	20250	-58.67	20220627	8140	2.83	20230626	0.46	N	363280	500	252 억		2424700	N	N	0	N	00	N
31	20230627	101046	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8470	-200	5	-2.31	113659640	13349	11.12	8580	8600	8450	11270	6070	8670	8514.47	4.81	0	-2939	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4271	4.83	0.27	12	0.03	1754.00	30944.00	20250	20220627	-58.17	8140	20230626	4.05	13500	-37.26	20230221	8140	4.05	20230626	20250	-58.17	20220627	8140	4.05	20230626	0.46	N	363280	500	252 억		2424700	N	N	0	N	00	N
32	20230627	091052	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-130	5	-1.50	15589160	1822	1.52	8580	8600	8520	11270	6070	8670	8556.07	4.81	0	-1087	9263	8966	8553	8256	7843	9115	8405	252	2600	500	6240	10	1	50429268	4307	4.87	0.28	12	0.00	1754.00	30944.00	20250	20220627	-57.83	8140	20230626	4.91	13500	-36.74	20230221	8140	4.91	20230626	20250	-57.83	20220627	8140	4.91	20230626	0.46	N	363280	500	252 억		2424700	N	N	0	N	00	N
33	20230626	161052	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8670	410	2	4.96	1013531910	119145	59.46	8270	8850	8140	10730	5790	8260	8506.58	4.81	0	-6870	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4372	4.94	0.28	12	0.24	1754.00	30944.00	20300	20220623	-57.29	8140	20230626	6.51	13500	-35.78	20230221	8140	6.51	20230626	20250	-57.19	20220627	8140	6.51	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
34	20230626	151059	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8530	270	2	3.27	945329900	111231	55.51	8270	8850	8140	10730	5790	8260	8498.80	4.81	0	-5312	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4302	4.86	0.28	12	0.22	1754.00	30944.00	20300	20220623	-57.98	8140	20230626	4.79	13500	-36.81	20230221	8140	4.79	20230626	20250	-57.88	20220627	8140	4.79	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
35	20230626	141056	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8490	230	2	2.78	899222610	105814	52.81	8270	8850	8140	10730	5790	8260	8498.15	4.81	0	-5386	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4281	4.84	0.27	12	0.21	1754.00	30944.00	20300	20220623	-58.18	8140	20230626	4.30	13500	-37.11	20230221	8140	4.30	20230626	20250	-58.07	20220627	8140	4.30	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
36	20230626	121053	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8430	170	2	2.06	832278050	97889	48.85	8270	8850	8140	10730	5790	8260	8502.27	4.81	0	-3355	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4251	4.81	0.27	12	0.19	1754.00	30944.00	20300	20220623	-58.47	8140	20230626	3.56	13500	-37.56	20230221	8140	3.56	20230626	20250	-58.37	20220627	8140	3.56	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
37	20230626	111051	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8430	170	2	2.06	809645250	95203	47.51	8270	8850	8140	10730	5790	8260	8504.41	4.81	0	-1860	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4251	4.81	0.27	12	0.19	1754.00	30944.00	20300	20220623	-58.47	8140	20230626	3.56	13500	-37.56	20230221	8140	3.56	20230626	20250	-58.37	20220627	8140	3.56	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
38	20230626	101049	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8260	0	3	0.00	75046890	9126	4.55	8270	8280	8140	10730	5790	8260	8223.41	4.81	0	-2687	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4165	4.71	0.27	12	0.02	1754.00	30944.00	20300	20220623	-59.31	8140	20230626	1.47	13500	-38.81	20230221	8140	1.47	20230626	20250	-59.21	20220627	8140	1.47	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
39	20230626	091055	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8170	-90	5	-1.09	33047720	4024	2.01	8270	8280	8140	10730	5790	8260	8212.64	4.81	0	-2672	9040	8650	8400	8010	7760	8525	7885	252	2470	500	5940	10	1	50429268	4120	4.66	0.26	12	0.01	1754.00	30944.00	20300	20220623	-59.75	8140	20230626	0.37	13500	-39.48	20230221	8140	0.37	20230626	20250	-59.65	20220627	8140	0.37	20230626	0.46	N	363280	500	252 억		2425566	N	N	0	N	00	N
40	20230623	191004	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8260	-460	5	-5.28	1667138980	200378	228.69	8700	8790	8150	11330	6110	8720	8320.25	4.81	12102	5060	8900	8810	8710	8620	8520	8760	8570	252	2610	500	6270	10	1	50429268	4165	4.71	0.27	12	0.40	1754.00	30944.00	21750	20220622	-62.02	8150	20230623	1.35	13500	-38.81	20230221	8150	1.35	20230623	20300	-59.31	20220623	8150	1.35	20230623	0.46	N	363280	500	252 억		2425566	N	N	78	N	00	N
41	20230623	140849	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8190	-530	5	-6.08	1106120730	131918	150.56	8700	8790	8160	11330	6110	8720	8384.91	4.79	0	-5853	8900	8810	8710	8620	8520	8760	8570	252	2610	500	6270	10	1	50429268	4130	4.67	0.26	12	0.26	1754.00	30944.00	21750	20220622	-62.34	8160	20230623	0.37	13500	-39.33	20230221	8160	0.37	20230623	20300	-59.66	20220623	8160	0.37	20230623	0.46	N	363280	500	252 억		2413464	N	N	78	N	00	N
42	20230622	160711	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8720	0	3	0.00	757233950	87138	32.69	8750	8800	8610	11330	6110	8720	8690.02	4.80	0	-13191	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4397	4.97	0.28	12	0.17	1754.00	30944.00	21800	20220621	-60.00	8610	20230622	1.28	13500	-35.41	20230221	8610	1.28	20230622	21750	-59.91	20220622	8610	1.28	20230622	0.46	N	363280	500	252 억		2420229	N	N	78	N	00	N
43	20230622	150355	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8650	-70	5	-0.80	614976530	70715	26.53	8750	8800	8630	11330	6110	8720	8696.55	4.80	0	-12204	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4362	4.93	0.28	12	0.14	1754.00	30944.00	21800	20220621	-60.32	8630	20230622	0.23	13500	-35.93	20230221	8630	0.23	20230622	21750	-60.23	20220622	8630	0.23	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
44	20230622	140650	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8700	-20	5	-0.23	501332130	57593	21.61	8750	8800	8630	11330	6110	8720	8704.74	4.80	0	-10578	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4387	4.96	0.28	12	0.11	1754.00	30944.00	21800	20220621	-60.09	8630	20230622	0.81	13500	-35.56	20230221	8630	0.81	20230622	21750	-60.00	20220622	8630	0.81	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
45	20230622	130827	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8720	0	3	0.00	441198090	50688	19.02	8750	8800	8630	11330	6110	8720	8704.19	4.80	0	-8807	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4397	4.97	0.28	12	0.10	1754.00	30944.00	21800	20220621	-60.00	8630	20230622	1.04	13500	-35.41	20230221	8630	1.04	20230622	21750	-59.91	20220622	8630	1.04	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
46	20230622	120906	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8710	-10	5	-0.11	374883690	43071	16.16	8750	8800	8630	11330	6110	8720	8703.85	4.80	0	-7563	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4392	4.97	0.28	12	0.09	1754.00	30944.00	21800	20220621	-60.05	8630	20230622	0.93	13500	-35.48	20230221	8630	0.93	20230622	21750	-59.95	20220622	8630	0.93	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
47	20230622	110758	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8680	-40	5	-0.46	290929560	33404	12.53	8750	8800	8630	11330	6110	8720	8709.42	4.80	0	-8975	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4377	4.95	0.28	12	0.07	1754.00	30944.00	21800	20220621	-60.18	8630	20230622	0.58	13500	-35.70	20230221	8630	0.58	20230622	21750	-60.09	20220622	8630	0.58	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
48	20230622	101021	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8690	-30	5	-0.34	196942530	22602	8.48	8750	8800	8630	11330	6110	8720	8713.50	4.80	0	-6652	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4382	4.95	0.28	12	0.04	1754.00	30944.00	21800	20220621	-60.14	8630	20230622	0.70	13500	-35.63	20230221	8630	0.70	20230622	21750	-60.05	20220622	8630	0.70	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
49	20230622	091007	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8680	-40	5	-0.46	50152550	5763	2.16	8750	8750	8630	11330	6110	8720	8702.51	4.80	0	-2083	9413	9066	8893	8546	8373	8980	8460	252	2610	500	6270	10	1	50429268	4377	4.95	0.28	12	0.01	1754.00	30944.00	21800	20220621	-60.18	8630	20230622	0.58	13500	-35.70	20230221	8630	0.58	20230622	21750	-60.09	20220622	8630	0.58	20230622	0.46	N	363280	500	252 억		2420229	N	N	792	N	00	N
50	20230621	160302	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8720	-520	5	-5.63	2312943990	260716	331.16	9160	9240	8720	12010	6470	9240	8872.60	4.82	0	-10634	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4397	4.97	0.28	12	0.52	1754.00	30944.00	22900	20220620	-61.92	8720	20230621	0.00	13500	-35.41	20230221	8720	0.00	20230621	21800	-60.00	20220621	8720	0.00	20230621	0.44	N	363280	500	252 억		2429209	N	N	792	N	00	N
51	20230621	150925	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8750	-490	5	-5.30	2072455730	233190	296.19	9160	9240	8740	12010	6470	9240	8887.41	4.82	0	-13171	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4413	4.99	0.28	12	0.46	1754.00	30944.00	22900	20220620	-61.79	8740	20230621	0.11	13500	-35.19	20230221	8740	0.11	20230621	21800	-59.86	20220621	8740	0.11	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
52	20230621	140846	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8770	-470	5	-5.09	1835019090	206100	261.78	9160	9240	8750	12010	6470	9240	8903.54	4.82	0	-10217	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4423	5.00	0.28	12	0.41	1754.00	30944.00	22900	20220620	-61.70	8750	20230621	0.23	13500	-35.04	20230221	8750	0.23	20230621	21800	-59.77	20220621	8750	0.23	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
53	20230621	130110	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8810	-430	5	-4.65	1439828010	161083	204.60	9160	9240	8800	12010	6470	9240	8938.42	4.82	0	-8403	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4443	5.02	0.28	12	0.32	1754.00	30944.00	22900	20220620	-61.53	8800	20230621	0.11	13500	-34.74	20230221	8800	0.11	20230621	21800	-59.59	20220621	8800	0.11	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
54	20230621	120302	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8830	-410	5	-4.44	1112771250	124102	157.63	9160	9240	8800	12010	6470	9240	8966.59	4.82	0	-6888	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4453	5.03	0.29	12	0.25	1754.00	30944.00	22900	20220620	-61.44	8800	20230621	0.34	13500	-34.59	20230221	8800	0.34	20230621	21800	-59.50	20220621	8800	0.34	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
55	20230621	110553	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8990	-250	5	-2.71	609661200	67447	85.67	9160	9240	8980	12010	6470	9240	9039.12	4.82	0	-10104	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4534	5.13	0.29	12	0.13	1754.00	30944.00	22900	20220620	-60.74	8980	20230621	0.11	13500	-33.41	20230221	8980	0.11	20230621	21800	-58.76	20220621	8980	0.11	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
56	20230621	100730	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9020	-220	5	-2.38	387609530	42781	54.34	9160	9240	9000	12010	6470	9240	9060.32	4.82	0	-6469	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4549	5.14	0.29	12	0.08	1754.00	30944.00	22900	20220620	-60.61	9000	20230621	0.22	13500	-33.19	20230221	9000	0.22	20230621	21800	-58.62	20220621	9000	0.22	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
57	20230621	091025	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9150	-90	5	-0.97	54304660	5930	7.53	9160	9240	9140	12010	6470	9240	9157.62	4.82	0	-842	9520	9380	9290	9150	9060	9335	9105	252	2770	500	6650	10	1	50429268	4614	5.22	0.30	12	0.01	1754.00	30944.00	22900	20220620	-60.04	9140	20230621	0.11	13500	-32.22	20230221	9140	0.11	20230621	21800	-58.03	20220621	9140	0.11	20230621	0.44	N	363280	500	252 억		2429209	N	N	72	N	00	N
58	20230620	160343	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9240	-210	5	-2.22	722451430	78048	39.28	9430	9430	9200	12280	6620	9450	9256.63	4.82	0	-5090	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4660	5.27	0.30	12	0.15	1754.00	30944.00	22900	20220620	-59.65	9200	20230620	0.43	13500	-31.56	20230221	9200	0.43	20230620	22900	-59.65	20220620	9200	0.43	20230620	0.43	N	363280	500	252 억		2430301	N	N	72	N	00	N
59	20230620	150834	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9280	-170	5	-1.80	591319750	63877	32.15	9430	9430	9200	12280	6620	9450	9257.16	4.82	0	-7979	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4680	5.29	0.30	12	0.13	1754.00	30944.00	22900	20220620	-59.48	9200	20230620	0.87	13500	-31.26	20230221	9200	0.87	20230620	22900	-59.48	20220620	9200	0.87	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
60	20230620	140129	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9280	-170	5	-1.80	531197290	57380	28.88	9430	9430	9200	12280	6620	9450	9257.53	4.82	0	-6766	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4680	5.29	0.30	12	0.11	1754.00	30944.00	22900	20220620	-59.48	9200	20230620	0.87	13500	-31.26	20230221	9200	0.87	20230620	22900	-59.48	20220620	9200	0.87	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
61	20230620	130652	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9270	-180	5	-1.90	425711520	45955	23.13	9430	9430	9200	12280	6620	9450	9263.66	4.82	0	-8303	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4675	5.29	0.30	12	0.09	1754.00	30944.00	22900	20220620	-59.52	9200	20230620	0.76	13500	-31.33	20230221	9200	0.76	20230620	22900	-59.52	20220620	9200	0.76	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
62	20230620	120332	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9270	-180	5	-1.90	369279280	39860	20.06	9430	9430	9200	12280	6620	9450	9264.40	4.82	0	-7422	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4675	5.29	0.30	12	0.08	1754.00	30944.00	22900	20220620	-59.52	9200	20230620	0.76	13500	-31.33	20230221	9200	0.76	20230620	22900	-59.52	20220620	9200	0.76	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
63	20230620	110124	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9280	-170	5	-1.80	285764890	30823	15.51	9430	9430	9220	12280	6620	9450	9271.15	4.82	0	-5908	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4680	5.29	0.30	12	0.06	1754.00	30944.00	22900	20220620	-59.48	9220	20230620	0.65	13500	-31.26	20230221	9220	0.65	20230620	22900	-59.48	20220620	9220	0.65	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
64	20230620	100944	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9280	-170	5	-1.80	215810940	23277	11.71	9430	9430	9220	12280	6620	9450	9271.42	4.82	0	-2303	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4680	5.29	0.30	12	0.05	1754.00	30944.00	22900	20220620	-59.48	9220	20230620	0.65	13500	-31.26	20230221	9220	0.65	20230620	22900	-59.48	20220620	9220	0.65	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
65	20230620	090847	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9290	-160	5	-1.69	60687230	6519	3.28	9430	9430	9240	12280	6620	9450	9309.26	4.82	0	-603	10150	9800	9560	9210	8970	9680	9090	252	2830	500	6800	10	1	50429268	4685	5.30	0.30	12	0.01	1754.00	30944.00	22900	20220620	-59.43	9240	20230620	0.54	13500	-31.19	20230221	9240	0.54	20230620	22900	-59.43	20220620	9240	0.54	20230620	0.43	N	363280	500	252 억		2430301	N	N	523	N	00	N
66	20230619	160239	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9450	-500	5	-5.03	1880900480	198124	143.38	9850	9910	9320	12930	6970	9950	9493.62	4.83	0	-15405	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4766	5.39	0.31	12	0.39	1754.00	30944.00	23900	20220616	-60.46	9320	20230619	1.39	13500	-30.00	20230221	9320	1.39	20230619	22900	-58.73	20220620	9320	1.39	20230619	0.43	N	363280	500	252 억		2437446	N	N	523	N	00	N
67	20230619	150814	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9330	-620	5	-6.23	1671519050	175909	127.31	9850	9910	9330	12930	6970	9950	9502.18	4.83	0	-12431	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4705	5.32	0.30	12	0.35	1754.00	30944.00	23900	20220616	-60.96	9330	20230619	0.00	13500	-30.89	20230221	9330	0.00	20230619	22900	-59.26	20220620	9330	0.00	20230619	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
68	20230619	140219	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9400	-550	5	-5.53	1293007130	135545	98.10	9850	9910	9390	12930	6970	9950	9539.32	4.83	0	-13766	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4740	5.36	0.30	12	0.27	1754.00	30944.00	23900	20220616	-60.67	9390	20230619	0.11	13500	-30.37	20230221	9390	0.11	20230619	22900	-58.95	20220620	9390	0.11	20230619	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
69	20230619	130825	55	40.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	9450	-500	5	-5.03	1067634430	111601	80.77	9850	9910	9400	12930	6970	9950	9566.53	4.83	0	-16002	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4766	5.39	0.31	12	0.22	1754.00	30944.00	23900	20220616	-60.46	9400	20230619	0.53	13500	-30.00	20230221	9400	0.53	20230619	22900	-58.73	20220620	9400	0.53	20230619	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
70	20230619	120618	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9480	-470	5	-4.72	748363020	77810	56.31	9850	9910	9480	12930	6970	9950	9617.83	4.83	0	-16760	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4781	5.40	0.31	12	0.15	1754.00	30944.00	23900	20220616	-60.33	9450	20221021	0.32	13500	-29.78	20230221	9480	0.00	20230619	22900	-58.60	20220620	9450	0.32	20221021	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
71	20230619	110159	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9590	-360	5	-3.62	408543750	42164	30.51	9850	9910	9580	12930	6970	9950	9689.40	4.83	0	-14256	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4836	5.47	0.31	12	0.08	1754.00	30944.00	23900	20220616	-59.87	9450	20221021	1.48	13500	-28.96	20230221	9580	0.10	20230619	22900	-58.12	20220620	9450	1.48	20221021	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
72	20230619	100601	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9710	-240	5	-2.41	143549190	14705	10.64	9850	9910	9710	12930	6970	9950	9761.93	4.83	0	-5062	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4897	5.54	0.31	12	0.03	1754.00	30944.00	23900	20220616	-59.37	9450	20221021	2.75	13500	-28.07	20230221	9710	0.00	20230619	22900	-57.60	20220620	9450	2.75	20221021	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
73	20230619	090814	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9780	-170	5	-1.71	15367010	1569	1.14	9850	9890	9760	12930	6970	9950	9794.14	4.83	0	88	10250	10100	9940	9790	9630	10020	9710	252	2980	500	7160	10	1	50429268	4932	5.58	0.32	12	0.00	1754.00	30944.00	23900	20220616	-59.08	9450	20221021	3.49	13500	-27.56	20230221	9760	0.20	20230619	22900	-57.29	20220620	9450	3.49	20221021	0.43	N	363280	500	252 억		2437446	N	N	61	N	00	N
74	20230616	160413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9950	-140	5	-1.39	1359379570	137841	194.62	10090	10090	9780	13110	7070	10090	9861.90	4.92	0	-54241	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	5018	5.67	0.32	12	0.27	1754.00	30944.00	23900	20220616	-58.37	9450	20221021	5.29	13500	-26.30	20230221	9780	1.74	20230616	23900	-58.37	20220616	9450	5.29	20221021	0.42	N	363280	500	252 억		2480439	N	N	61	N	00	N
75	20230616	151001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9820	-270	5	-2.68	1006423380	102324	144.47	10090	10090	9780	13110	7070	10090	9835.65	4.92	0	-35018	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	4952	5.60	0.32	12	0.20	1754.00	30944.00	23900	20220616	-58.91	9450	20221021	3.92	13500	-27.26	20230221	9780	0.41	20230616	23900	-58.91	20220616	9450	3.92	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
76	20230616	140732	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9790	-300	5	-2.97	880703610	89507	126.38	10090	10090	9780	13110	7070	10090	9839.49	4.92	0	-27228	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	4937	5.58	0.32	12	0.18	1754.00	30944.00	23900	20220616	-59.04	9450	20221021	3.60	13500	-27.48	20230221	9780	0.10	20230616	23900	-59.04	20220616	9450	3.60	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
77	20230616	130938	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9820	-270	5	-2.68	630864530	64012	90.38	10090	10090	9790	13110	7070	10090	9855.41	4.92	0	-21905	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	4952	5.60	0.32	12	0.13	1754.00	30944.00	23900	20220616	-58.91	9450	20221021	3.92	13500	-27.26	20230221	9790	0.31	20230616	23900	-58.91	20220616	9450	3.92	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
78	20230616	120242	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9820	-270	5	-2.68	508834650	51588	72.84	10090	10090	9790	13110	7070	10090	9863.43	4.92	0	-16006	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	4952	5.60	0.32	12	0.10	1754.00	30944.00	23900	20220616	-58.91	9450	20221021	3.92	13500	-27.26	20230221	9790	0.31	20230616	23900	-58.91	20220616	9450	3.92	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
79	20230616	110326	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9850	-240	5	-2.38	338542790	34253	48.36	10090	10090	9830	13110	7070	10090	9883.60	4.92	0	-10676	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	4967	5.62	0.32	12	0.07	1754.00	30944.00	23900	20220616	-58.79	9450	20221021	4.23	13500	-27.04	20230221	9800	0.51	20230615	23900	-58.79	20220616	9450	4.23	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
80	20230616	100212	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9860	-230	5	-2.28	208762550	21092	29.78	10090	10090	9830	13110	7070	10090	9897.71	4.92	0	-4690	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	4972	5.62	0.32	12	0.04	1754.00	30944.00	23900	20220616	-58.74	9450	20221021	4.34	13500	-26.96	20230221	9800	0.61	20230615	23900	-58.74	20220616	9450	4.34	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
81	20230616	090556	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9990	-100	5	-0.99	2113910	211	0.30	10090	10090	9980	13110	7070	10090	10018.53	4.92	0	-66	10296	10192	9996	9892	9696	10245	9945	252	3020	500	7260	10	1	50429268	5038	5.70	0.32	12	0.00	1754.00	30944.00	23900	20220616	-58.20	9450	20221021	5.71	13500	-26.00	20230221	9800	1.94	20230615	23900	-58.20	20220616	9450	5.71	20221021	0.42	N	363280	500	252 억		2480439	N	N	169	N	00	N
82	20230615	150712	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9860	-230	5	-2.28	628456700	63332	84.74	10070	10100	9800	13110	7070	10090	9923.21	4.92	0	-10127	10450	10270	10180	10000	9910	10225	9955	252	3020	500	7260	10	1	50429268	4972	5.62	0.32	12	0.13	1754.00	30944.00	23900	20220616	-58.74	9450	20221021	4.34	13500	-26.96	20230221	9800	0.61	20230615	23900	-58.74	20220616	9450	4.34	20221021	0.43	N	363280	500	252 억		2478621	N	N	138	N	00	N
83	20230615	140958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9880	-210	5	-2.08	541933330	54559	73.00	10070	10100	9800	13110	7070	10090	9932.98	4.92	0	-6338	10450	10270	10180	10000	9910	10225	9955	252	3020	500	7260	10	1	50429268	4982	5.63	0.32	12	0.11	1754.00	30944.00	23900	20220616	-58.66	9450	20221021	4.55	13500	-26.81	20230221	9800	0.82	20230615	23900	-58.66	20220616	9450	4.55	20221021	0.43	N	363280	500	252 억		2478621	N	N	138	N	00	N
84	20230615	131041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9870	-220	5	-2.18	510184150	51345	68.70	10070	10100	9800	13110	7070	10090	9936.39	4.92	0	-4221	10450	10270	10180	10000	9910	10225	9955	252	3020	500	7260	10	1	50429268	4977	5.63	0.32	12	0.10	1754.00	30944.00	23900	20220616	-58.70	9450	20221021	4.44	13500	-26.89	20230221	9800	0.71	20230615	23900	-58.70	20220616	9450	4.44	20221021	0.43	N	363280	500	252 억		2478621	N	N	138	N	00	N
85	20230615	120537	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9890	-200	5	-1.98	360964360	36196	48.43	10070	10100	9860	13110	7070	10090	9972.49	4.92	0	-4937	10450	10270	10180	10000	9910	10225	9955	252	3020	500	7260	10	1	50429268	4987	5.64	0.32	12	0.07	1754.00	30944.00	23900	20220616	-58.62	9450	20221021	4.66	13500	-26.74	20230221	9860	0.30	20230615	23900	-58.62	20220616	9450	4.66	20221021	0.43	N	363280	500	252 억		2478621	N	N	138	N	00	N
86	20230615	110550	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9960	-130	5	-1.29	253773490	25385	33.97	10070	10100	9940	13110	7070	10090	9996.99	4.92	0	-2930	10450	10270	10180	10000	9910	10225	9955	252	3020	500	7260	10	1	50429268	5023	5.68	0.32	12	0.05	1754.00	30944.00	23900	20220616	-58.33	9450	20221021	5.40	13500	-26.22	20230221	9940	0.20	20230615	23900	-58.33	20220616	9450	5.40	20221021	0.43	N	363280	500	252 억		2478621	N	N	138	N	00	N
87	20230611	184501	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10470	240	2	2.35	641266280	62259	112.44	10210	10510	10140	13290	7170	10230	10300.00	4.94	-7403	-12144	10383	10306	10223	10146	10063	10265	10105	252	3060	500	7360	10	1	50429268	5280	5.97	0.34	12	0.12	1754.00	30944.00	25200	20220608	-58.45	9450	20221021	10.79	13500	-22.44	20230221	9980	4.91	20230105	25050	-58.20	20220610	9450	10.79	20221021	0.43	N	363280	500	252 억		2492453	N	N	215	N	00	N