KissMeData/001270/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	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	150	2	0.71	40746750	1914	145.11	21650	21800	21100	27450	14850	21150	21288.79	1.36	0	-16	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2209	6.73	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
3	20230630	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	200	2	0.95	36161450	1699	128.81	21650	21800	21100	27450	14850	21150	21283.96	1.36	0	-16	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2214	6.75	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
4	20230630	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	200	2	0.95	31639850	1487	112.74	21650	21800	21100	27450	14850	21150	21277.64	1.36	0	-13	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
5	20230630	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	19796300	931	70.58	21650	21800	21100	27450	14850	21150	21263.48	1.36	0	-7	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
6	20230630	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	19796300	931	70.58	21650	21800	21100	27450	14850	21150	21263.48	1.36	0	-7	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
7	20230630	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	100	2	0.47	19204050	903	68.46	21650	21800	21100	27450	14850	21150	21266.94	1.36	0	-6	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2204	6.71	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
8	20230630	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	0	3	0.00	16433500	772	58.53	21650	21800	21150	27450	14850	21150	21286.92	1.36	0	-5	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
9	20230630	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	50	2	0.24	1602050	74	5.61	21650	21700	21200	27450	14850	21150	21649.32	1.36	0	0	22150	21650	21400	20900	20650	21525	20775	518	6300	5000	14800	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141440	N	N	1	N	00	N
10	20230629	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	-450	5	-2.08	28421900	1319	279.45	21900	21900	21150	28050	15150	21600	21551.11	1.36	0	-39	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		141445	N	N	1	N	00	N
11	20230629	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-400	5	-1.85	26327550	1220	258.47	21900	21900	21200	28050	15150	21600	21579.96	1.36	0	26	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
12	20230629	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	-150	5	-0.69	24493650	1134	240.25	21900	21900	21450	28050	15150	21600	21599.34	1.36	0	44	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
13	20230629	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	9549100	442	93.64	21900	21900	21500	28050	15150	21600	21604.30	1.36	0	65	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
14	20230629	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	50	2	0.23	4827200	223	47.25	21900	21900	21600	28050	15150	21600	21646.64	1.36	0	-3	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
15	20230629	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	4025600	186	39.41	21900	21900	21600	28050	15150	21600	21643.01	1.36	0	-3	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
16	20230629	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	2945000	136	28.81	21900	21900	21600	28050	15150	21600	21654.41	1.36	0	-1	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
17	20230629	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21900	300	2	1.39	503700	23	4.87	21900	21900	21900	28050	15150	21600	21900.00	1.36	0	0	22100	21850	21650	21400	21200	21975	21525	518	6450	5000	15120	50	1	10369886	2271	6.92	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.41	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	23400	-6.41	20230202	17450	25.50	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
18	20230628	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	50	2	0.23	10202950	472	115.97	21550	21900	21450	28000	15100	21550	21616.42	1.36	0	3	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
19	20230628	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	50	2	0.23	8393450	388	95.33	21550	21900	21550	28000	15100	21550	21632.60	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
20	20230628	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	100	2	0.46	7529450	348	85.50	21550	21900	21550	28000	15100	21550	21636.35	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
21	20230628	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	100	2	0.46	7529450	348	85.50	21550	21900	21550	28000	15100	21550	21636.35	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
22	20230628	120112	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	50	2	0.23	6149000	284	69.78	21550	21900	21550	28000	15100	21550	21651.41	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
23	20230628	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	0	3	0.00	5868700	271	66.58	21550	21900	21550	28000	15100	21550	21655.72	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
24	20230628	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	100	2	0.46	4767900	220	54.05	21550	21900	21550	28000	15100	21550	21672.27	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
25	20230628	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	0	3	0.00	603400	28	6.88	21550	21550	21550	28000	15100	21550	21550.00	1.36	0	0	21816	21682	21466	21332	21116	21750	21400	518	6450	5000	15080	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		141445	N	N	0	N	00	N
26	20230627	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	250	2	1.17	8742000	407	51.00	21500	21600	21250	27650	14950	21300	21479.12	1.36	0	-3	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
27	20230627	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	150	2	0.70	8354900	389	48.75	21500	21600	21250	27650	14950	21300	21477.89	1.36	0	-14	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
28	20230627	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	250	2	1.17	6804800	317	39.72	21500	21600	21250	27650	14950	21300	21466.25	1.36	0	-9	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
29	20230627	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	5621850	262	32.83	21500	21600	21250	27650	14950	21300	21457.44	1.36	0	-5	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
30	20230627	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	5365200	250	31.33	21500	21600	21250	27650	14950	21300	21460.80	1.36	0	-5	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
31	20230627	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	4359200	203	25.44	21500	21600	21250	27650	14950	21300	21473.89	1.36	0	-3	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
32	20230627	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	4252200	198	24.81	21500	21600	21250	27650	14950	21300	21475.76	1.36	0	-3	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
33	20230627	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	0	3	0.00	2574200	120	15.04	21500	21500	21300	27650	14950	21300	21451.67	1.36	0	0	21566	21432	21166	21032	20766	21500	21100	518	6350	5000	14910	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141462	N	N	5	N	00	N
34	20230626	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	250	2	1.19	16745300	795	150.57	21050	21300	20900	27350	14750	21050	21062.97	1.36	0	-8	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141473	N	N	5	N	00	N
35	20230626	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	50	2	0.24	14002550	665	125.95	21050	21300	20900	27350	14750	21050	21056.47	1.36	0	-9	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2188	6.67	0.37	12	0.01	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
36	20230626	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	0	3	0.00	13475250	640	121.21	21050	21300	20900	27350	14750	21050	21055.08	1.36	0	-9	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2183	6.65	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
37	20230626	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	0	3	0.00	13475250	640	121.21	21050	21300	20900	27350	14750	21050	21055.08	1.36	0	-9	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2183	6.65	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
38	20230626	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	150	2	0.71	10121500	482	91.29	21050	21200	20900	27350	14750	21050	20998.96	1.36	0	-8	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
39	20230626	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	20900	-150	5	-0.71	8483400	404	76.52	21050	21050	20900	27350	14750	21050	20998.51	1.36	0	0	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2167	6.60	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.68	17450	20221229	19.77	23400	-10.68	20230202	17600	18.75	20230103	23400	-10.68	20230202	17450	19.77	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
40	20230626	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	20900	-150	5	-0.71	2167200	103	19.51	21050	21050	20900	27350	14750	21050	21040.78	1.36	0	0	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2167	6.60	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.68	17450	20221229	19.77	23400	-10.68	20230202	17600	18.75	20230103	23400	-10.68	20230202	17450	19.77	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
41	20230626	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	27350	14750	21050	0.00	1.36	0	0	21650	21350	21100	20800	20550	21500	20950	518	6300	5000	14730	50	1	10369886	2183	6.65	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141473	N	N	14	N	00	N
42	20230623	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	20900	-150	5	-0.71	9341550	445	217.07	20950	21400	20900	27350	14750	21050	20992.25	1.36	0	-9	21216	21132	21016	20932	20816	21175	20975	518	6300	5000	14730	50	1	10369886	2167	6.60	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.68	17450	20221229	19.77	23400	-10.68	20230202	17600	18.75	20230103	23400	-10.68	20230202	17450	19.77	20221229	0.00	N	001270	5000	518 억		141490	N	N	5	N	00	N
43	20230623	140112	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	-100	5	-0.48	8944450	426	207.80	20950	21400	20900	27350	14750	21050	20996.36	1.36	0	-9	21216	21132	21016	20932	20816	21175	20975	518	6300	5000	14730	50	1	10369886	2172	6.62	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		141490	N	N	5	N	00	N
44	20230622	160917	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	100	2	0.48	4306150	205	12.28	20950	21100	20900	27200	14700	20950	21005.61	1.36	0	5	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2183	6.65	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141491	N	N	5	N	00	N
45	20230622	150315	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	0	3	0.00	3864400	184	11.02	20950	21100	20900	27200	14700	20950	21002.17	1.36	0	-6	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2172	6.62	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
46	20230622	140154	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	150	2	0.72	3548750	169	10.13	20950	21100	20900	27200	14700	20950	20998.52	1.36	0	-6	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
47	20230622	130810	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	50	2	0.24	1447000	69	4.13	20950	21100	20900	27200	14700	20950	20971.01	1.36	0	-4	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2178	6.64	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
48	20230622	120911	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	100	2	0.48	1384000	66	3.95	20950	21100	20900	27200	14700	20950	20969.70	1.36	0	-4	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2183	6.65	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
49	20230622	110729	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	100	2	0.48	1299800	62	3.71	20950	21100	20900	27200	14700	20950	20964.52	1.36	0	-4	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2183	6.65	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
50	20230622	100511	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	50	2	0.24	1278750	61	3.65	20950	21100	20900	27200	14700	20950	20963.11	1.36	0	-4	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2178	6.64	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
51	20230622	090335	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	0	3	0.00	0	0	0.00	0	0	0	27200	14700	20950	0.00	1.36	0	0	21650	21300	21100	20750	20550	21200	20650	518	6250	5000	14660	50	1	10369886	2172	6.62	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		141491	N	N	183	N	00	N
52	20230621	160247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	20950	-250	5	-1.18	35192250	1669	73.98	21150	21450	20900	27550	14850	21200	21085.83	1.36	0	-39	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2172	6.62	0.37	12	0.02	3165.00	56342.00	25000	20220620	-16.20	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		141524	N	N	183	N	00	N
53	20230621	150135	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21150	-50	5	-0.24	28924500	1370	60.73	21150	21450	20900	27550	14850	21200	21112.77	1.36	0	-35	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	25000	20220620	-15.40	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
54	20230621	140452	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21050	-150	5	-0.71	21642350	1024	45.39	21150	21450	20900	27550	14850	21200	21135.11	1.36	0	-27	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2183	6.65	0.37	12	0.01	3165.00	56342.00	25000	20220620	-15.80	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
55	20230621	130654	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21250	50	2	0.24	13379600	634	28.10	21150	21450	20900	27550	14850	21200	21103.47	1.36	0	-27	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2204	6.71	0.38	12	0.01	3165.00	56342.00	25000	20220620	-15.00	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
56	20230621	120859	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21150	-50	5	-0.24	11809500	560	24.82	21150	21450	20900	27550	14850	21200	21088.39	1.36	0	-26	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	25000	20220620	-15.40	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
57	20230621	110933	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21100	-100	5	-0.47	7977900	378	16.76	21150	21450	20900	27550	14850	21200	21105.56	1.36	0	-22	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	25000	20220620	-15.60	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
58	20230621	100146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21100	-100	5	-0.47	4349700	205	9.09	21150	21450	21000	27550	14850	21200	21218.05	1.36	0	-5	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	25000	20220620	-15.60	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
59	20230621	090501	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21200	0	3	0.00	84650	4	0.18	21150	21200	21150	27550	14850	21200	21162.50	1.36	0	-1	22133	21666	21433	20966	20733	21550	20850	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	25000	20220620	-15.20	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141524	N	N	13	N	00	N
60	20230620	160816	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21200	-650	5	-2.97	48552200	2255	59.44	21850	21900	21200	28400	15300	21850	21530.91	1.36	0	-26	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2198	6.70	0.38	12	0.02	3165.00	56342.00	25000	20220620	-15.20	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	25000	-15.20	20220620	17450	21.49	20221229	0.00	N	001270	5000	518 억		141548	N	N	13	N	00	N
61	20230620	150102	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21400	-450	5	-2.06	43968800	2039	53.74	21850	21900	21300	28400	15300	21850	21563.90	1.36	0	-23	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2219	6.76	0.38	12	0.02	3165.00	56342.00	25000	20220620	-14.40	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	25000	-14.40	20220620	17450	22.64	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
62	20230620	140318	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21500	-350	5	-1.60	37327850	1729	45.57	21850	21900	21300	28400	15300	21850	21589.27	1.36	0	-19	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2230	6.79	0.38	12	0.02	3165.00	56342.00	25000	20220620	-14.00	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	25000	-14.00	20220620	17450	23.21	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
63	20230620	130913	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21500	-350	5	-1.60	37284900	1727	45.52	21850	21900	21300	28400	15300	21850	21589.40	1.36	0	-18	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2230	6.79	0.38	12	0.02	3165.00	56342.00	25000	20220620	-14.00	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	25000	-14.00	20220620	17450	23.21	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
64	20230620	120400	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21300	-550	5	-2.52	32852900	1520	40.06	21850	21900	21300	28400	15300	21850	21613.75	1.36	0	-22	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	25000	20220620	-14.80	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	25000	-14.80	20220620	17450	22.06	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
65	20230620	110402	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21500	-350	5	-1.60	24406400	1127	29.70	21850	21900	21400	28400	15300	21850	21656.08	1.36	0	-21	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2230	6.79	0.38	12	0.01	3165.00	56342.00	25000	20220620	-14.00	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	25000	-14.00	20220620	17450	23.21	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
66	20230620	100433	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21600	-250	5	-1.14	13339500	613	16.16	21850	21900	21600	28400	15300	21850	21761.01	1.36	0	-3	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	25000	20220620	-13.60	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	25000	-13.60	20220620	17450	23.78	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
67	20230620	090943	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21900	50	2	0.23	875300	40	1.05	21850	21900	21850	28400	15300	21850	21882.50	1.36	0	-2	23316	22582	21816	21082	20316	22200	20700	518	6550	5000	15290	50	1	10369886	2271	6.92	0.39	12	0.00	3165.00	56342.00	25000	20220620	-12.40	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	25000	-12.40	20220620	17450	25.50	20221229	0.00	N	001270	5000	518 억		141548	N	N	7	N	00	N
68	20230619	160550	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21850	-700	5	-3.10	82850350	3794	122.98	22500	22550	21050	29300	15800	22550	21837.20	1.36	0	147	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2266	6.90	0.39	12	0.04	3165.00	56342.00	25000	20220620	-12.60	17450	20221229	25.21	23400	-6.62	20230202	17600	24.15	20230103	25000	-12.60	20220620	17450	25.21	20221229	0.00	N	001270	5000	518 억		141413	N	N	7	N	00	N
69	20230619	150608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21900	-650	5	-2.88	81343550	3725	120.75	22500	22550	21050	29300	15800	22550	21837.19	1.36	0	148	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2271	6.92	0.39	12	0.04	3165.00	56342.00	25000	20220620	-12.40	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	25000	-12.40	20220620	17450	25.50	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
70	20230619	141029	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21750	-800	5	-3.55	75243250	3445	111.67	22500	22550	21050	29300	15800	22550	21841.29	1.36	0	218	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2255	6.87	0.39	12	0.03	3165.00	56342.00	25000	20220620	-13.00	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	25000	-13.00	20220620	17450	24.64	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
71	20230619	130245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21850	-700	5	-3.10	69364750	3175	102.92	22500	22550	21050	29300	15800	22550	21847.17	1.36	0	211	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2266	6.90	0.39	12	0.03	3165.00	56342.00	25000	20220620	-12.60	17450	20221229	25.21	23400	-6.62	20230202	17600	24.15	20230103	25000	-12.60	20220620	17450	25.21	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
72	20230619	121026	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22450	-100	5	-0.44	11266250	500	16.21	22500	22550	22450	29300	15800	22550	22532.50	1.36	0	3	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2328	7.09	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.20	17450	20221229	28.65	23400	-4.06	20230202	17600	27.56	20230103	25000	-10.20	20220620	17450	28.65	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
73	20230619	110233	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22500	-50	5	-0.22	10861600	482	15.62	22500	22550	22500	29300	15800	22550	22534.44	1.36	0	0	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2333	7.11	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.00	17450	20221229	28.94	23400	-3.85	20230202	17600	27.84	20230103	25000	-10.00	20220620	17450	28.94	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
74	20230619	101028	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22500	-50	5	-0.22	3330050	148	4.80	22500	22550	22500	29300	15800	22550	22500.34	1.36	0	0	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2333	7.11	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.00	17450	20221229	28.94	23400	-3.85	20230202	17600	27.84	20230103	25000	-10.00	20220620	17450	28.94	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
75	20230619	090111	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22500	-50	5	-0.22	22500	1	0.03	22500	22500	22500	29300	15800	22550	22500.00	1.36	0	0	23283	22916	22633	22266	21983	23100	22450	518	6750	5000	15780	50	1	10369886	2333	7.11	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.00	17450	20221229	28.94	23400	-3.85	20230202	17600	27.84	20230103	25000	-10.00	20220620	17450	28.94	20221229	0.00	N	001270	5000	518 억		141413	N	N	2	N	00	N
76	20230616	160643	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22550	200	2	0.89	69731600	3085	71.68	22500	23000	22350	29050	15650	22350	22603.44	1.36	0	13	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2338	7.12	0.40	12	0.03	3165.00	56342.00	25000	20220620	-9.80	17450	20221229	29.23	23400	-3.63	20230202	17600	28.12	20230103	25000	-9.80	20220620	17450	29.23	20221229	0.00	N	001270	5000	518 억		141417	N	N	2	N	00	N
77	20230616	150148	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22600	250	2	1.12	63070400	2789	64.80	22500	23000	22350	29050	15650	22350	22613.98	1.36	0	-11	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2344	7.14	0.40	12	0.03	3165.00	56342.00	25000	20220620	-9.60	17450	20221229	29.51	23400	-3.42	20230202	17600	28.41	20230103	25000	-9.60	20220620	17450	29.51	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
78	20230616	141019	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22550	200	2	0.89	58340750	2581	59.97	22500	23000	22350	29050	15650	22350	22603.93	1.36	0	-10	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2338	7.12	0.40	12	0.02	3165.00	56342.00	25000	20220620	-9.80	17450	20221229	29.23	23400	-3.63	20230202	17600	28.12	20230103	25000	-9.80	20220620	17450	29.23	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
79	20230616	130448	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22700	350	2	1.57	43663750	1935	44.96	22500	22900	22350	29050	15650	22350	22565.25	1.36	0	-1	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2354	7.17	0.40	12	0.02	3165.00	56342.00	25000	20220620	-9.20	17450	20221229	30.09	23400	-2.99	20230202	17600	28.98	20230103	25000	-9.20	20220620	17450	30.09	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
80	20230616	120953	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22350	0	3	0.00	5602450	250	5.81	22500	22550	22350	29050	15650	22350	22409.80	1.36	0	0	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2318	7.06	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.60	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	25000	-10.60	20220620	17450	28.08	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
81	20230616	110933	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22350	0	3	0.00	5378950	240	5.58	22500	22550	22350	29050	15650	22350	22412.29	1.36	0	0	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2318	7.06	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.60	17450	20221229	28.08	23400	-4.49	20230202	17600	26.99	20230103	25000	-10.60	20220620	17450	28.08	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
82	20230616	100240	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22400	50	2	0.22	2284900	102	2.37	22500	22500	22400	29050	15650	22350	22400.98	1.36	0	0	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2323	7.08	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.40	17450	20221229	28.37	23400	-4.27	20230202	17600	27.27	20230103	25000	-10.40	20220620	17450	28.37	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
83	20230616	090615	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22500	150	2	0.67	22500	1	0.02	22500	22500	22500	29050	15650	22350	22500.00	1.36	0	0	23183	22766	22433	22016	21683	22975	22225	518	6700	5000	15640	50	1	10369886	2333	7.11	0.40	12	0.00	3165.00	56342.00	25000	20220620	-10.00	17450	20221229	28.94	23400	-3.85	20230202	17600	27.84	20230103	25000	-10.00	20220620	17450	28.94	20221229	0.00	N	001270	5000	518 억		141417	N	N	1	N	00	N
84	20230615	150222	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22550	400	2	1.81	95475600	4233	71.00	22100	22850	22100	28750	15550	22150	22555.07	1.36	0	43	22450	22300	22100	21950	21750	22200	21850	518	6600	5000	15500	50	1	10369886	2338	7.12	0.40	12	0.04	3165.00	56342.00	25000	20220620	-9.80	17450	20221229	29.23	23400	-3.63	20230202	17600	28.12	20230103	25000	-9.80	20220620	17450	29.23	20221229	0.00	N	001270	5000	518 억		141372	N	N	10	N	00	N
85	20230615	141112	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22500	350	2	1.58	83892450	3719	62.38	22100	22850	22100	28750	15550	22150	22557.80	1.36	0	43	22450	22300	22100	21950	21750	22200	21850	518	6600	5000	15500	50	1	10369886	2333	7.11	0.40	12	0.04	3165.00	56342.00	25000	20220620	-10.00	17450	20221229	28.94	23400	-3.85	20230202	17600	27.84	20230103	25000	-10.00	20220620	17450	28.94	20221229	0.00	N	001270	5000	518 억		141372	N	N	10	N	00	N
86	20230615	130318	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22800	650	2	2.93	62342650	2765	46.38	22100	22850	22100	28750	15550	22150	22547.07	1.36	0	21	22450	22300	22100	21950	21750	22200	21850	518	6600	5000	15500	50	1	10369886	2364	7.20	0.40	12	0.03	3165.00	56342.00	25000	20220620	-8.80	17450	20221229	30.66	23400	-2.56	20230202	17600	29.55	20230103	25000	-8.80	20220620	17450	30.66	20221229	0.00	N	001270	5000	518 억		141372	N	N	10	N	00	N
87	20230615	120508	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22400	250	2	1.13	43540600	1936	32.47	22100	22700	22100	28750	15550	22150	22489.98	1.36	0	22	22450	22300	22100	21950	21750	22200	21850	518	6600	5000	15500	50	1	10369886	2323	7.08	0.40	12	0.02	3165.00	56342.00	25000	20220620	-10.40	17450	20221229	28.37	23400	-4.27	20230202	17600	27.27	20230103	25000	-10.40	20220620	17450	28.37	20221229	0.00	N	001270	5000	518 억		141372	N	N	10	N	00	N
88	20230615	110547	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	22600	450	2	2.03	26371200	1173	19.67	22100	22700	22100	28750	15550	22150	22481.84	1.36	0	23	22450	22300	22100	21950	21750	22200	21850	518	6600	5000	15500	50	1	10369886	2344	7.14	0.40	12	0.01	3165.00	56342.00	25000	20220620	-9.60	17450	20221229	29.51	23400	-3.42	20230202	17600	28.41	20230103	25000	-9.60	20220620	17450	29.51	20221229	0.00	N	001270	5000	518 억		141372	N	N	10	N	00	N
89	20230611	184826	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	21750	100	2	0.46	4464850	206	16.11	21800	21800	21550	28100	15200	21650	21674.03	1.37	-9	19	22350	22000	21700	21350	21050	22175	21525	518	6450	5000	15150	50	1	10369886	2255	6.87	0.39	12	0.00	3165.00	56342.00	25100	20220610	-13.35	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	25100	-13.35	20220610	17450	24.64	20221229	0.00	N	001270	5000	518 억		142206	N	N	1	N	00	N