KissMeData/015860/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	-30	5	-0.69	660473835	153542	70.25	4355	4385	4265	5620	3035	4330	4301.59	3.38	-13275	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2122	7.73	0.45	12	0.31	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
3	20240430	150325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	-40	5	-0.92	641090200	149033	68.19	4355	4385	4265	5620	3035	4330	4301.67	3.38	-12080	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2117	7.72	0.45	12	0.30	556.00	9488.00	5100	20230531	-15.88	3570	20231027	20.17	4635	-7.44	20240318	3655	17.37	20240115	5100	-15.88	20230531	3570	20.17	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
4	20240430	140326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4280	-50	5	-1.15	581920350	135204	61.86	4355	4385	4265	5620	3035	4330	4304.02	3.38	-9831	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2112	7.70	0.45	12	0.27	556.00	9488.00	5100	20230531	-16.08	3570	20231027	19.89	4635	-7.66	20240318	3655	17.10	20240115	5100	-16.08	20230531	3570	19.89	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
5	20240430	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-25	5	-0.58	492673060	114426	52.35	4355	4385	4265	5620	3035	4330	4305.60	3.38	-13851	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2124	7.74	0.45	12	0.23	556.00	9488.00	5100	20230531	-15.59	3570	20231027	20.59	4635	-7.12	20240318	3655	17.78	20240115	5100	-15.59	20230531	3570	20.59	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
6	20240430	120326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4310	-20	5	-0.46	420834245	97725	44.71	4355	4385	4265	5620	3035	4330	4306.31	3.38	-11403	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2127	7.75	0.45	12	0.20	556.00	9488.00	5100	20230531	-15.49	3570	20231027	20.73	4635	-7.01	20240318	3655	17.92	20240115	5100	-15.49	20230531	3570	20.73	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
7	20240430	110325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	-40	5	-0.92	344650395	79958	36.58	4355	4385	4265	5620	3035	4330	4310.39	3.38	-9576	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2117	7.72	0.45	12	0.16	556.00	9488.00	5100	20230531	-15.88	3570	20231027	20.17	4635	-7.44	20240318	3655	17.37	20240115	5100	-15.88	20230531	3570	20.17	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
8	20240430	100323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4350	20	2	0.46	173169905	39921	18.27	4355	4385	4285	5620	3035	4330	4337.81	3.38	-10231	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2147	7.82	0.46	12	0.08	556.00	9488.00	5100	20230531	-14.71	3570	20231027	21.85	4635	-6.15	20240318	3655	19.02	20240115	5100	-14.71	20230531	3570	21.85	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
9	20240430	090331	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4355	25	2	0.58	49003305	11278	5.16	4355	4355	4330	5620	3035	4330	4345.04	3.38	-9447	4546	4437	4331	4222	4116	4492	4277	499	1290	1000	3200	5	1	49347483	2149	7.83	0.46	12	0.02	556.00	9488.00	5100	20230531	-14.61	3570	20231027	21.99	4635	-6.04	20240318	3655	19.15	20240115	5100	-14.61	20230531	3570	21.99	20231027	1.51	N	015860	1000	498 억	1669788	N	N	0	N	N
10	20240429	160323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4330	40	2	0.93	939542715	216570	35.16	4285	4440	4225	5570	3005	4290	4338.61	3.42	-14435	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2137	7.79	0.46	12	0.44	556.00	9488.00	5100	20230531	-15.10	3570	20231027	21.29	4635	-6.58	20240318	3655	18.47	20240115	5100	-15.10	20230531	3570	21.29	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
11	20240429	150324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4295	5	2	0.12	894185760	206043	33.45	4285	4440	4225	5570	3005	4290	4340.08	3.42	-12327	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2119	7.72	0.45	12	0.42	556.00	9488.00	5100	20230531	-15.78	3570	20231027	20.31	4635	-7.34	20240318	3655	17.51	20240115	5100	-15.78	20230531	3570	20.31	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
12	20240429	140321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4340	50	2	1.17	798555300	183877	29.85	4285	4440	4225	5570	3005	4290	4343.21	3.42	-4698	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2142	7.81	0.46	12	0.37	556.00	9488.00	5100	20230531	-14.90	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5100	-14.90	20230531	3570	21.57	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
13	20240429	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4370	80	2	1.86	718855085	165521	26.87	4285	4440	4225	5570	3005	4290	4343.35	3.42	-2912	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2156	7.86	0.46	12	0.34	556.00	9488.00	5100	20230531	-14.31	3570	20231027	22.41	4635	-5.72	20240318	3655	19.56	20240115	5100	-14.31	20230531	3570	22.41	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
14	20240429	120323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4360	70	2	1.63	659630330	151934	24.66	4285	4440	4225	5570	3005	4290	4341.95	3.42	368	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2152	7.84	0.46	12	0.31	556.00	9488.00	5100	20230531	-14.51	3570	20231027	22.13	4635	-5.93	20240318	3655	19.29	20240115	5100	-14.51	20230531	3570	22.13	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
15	20240429	110312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4355	65	2	1.52	354667140	82450	13.38	4285	4360	4225	5570	3005	4290	4301.77	3.42	4875	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2149	7.83	0.46	12	0.17	556.00	9488.00	5100	20230531	-14.61	3570	20231027	21.99	4635	-6.04	20240318	3655	19.15	20240115	5100	-14.61	20230531	3570	21.99	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
16	20240429	100324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	15	2	0.35	178026725	41599	6.75	4285	4305	4225	5570	3005	4290	4279.30	3.42	130	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2124	7.74	0.45	12	0.08	556.00	9488.00	5100	20230531	-15.59	3570	20231027	20.59	4635	-7.12	20240318	3655	17.78	20240115	5100	-15.59	20230531	3570	20.59	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
17	20240429	090325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4265	-25	5	-0.58	38429720	8970	1.46	4285	4285	4265	5570	3005	4290	4283.40	3.42	-2765	4656	4472	4296	4112	3936	4565	4205	499	1280	1000	3170	5	1	49347483	2105	7.67	0.45	12	0.02	556.00	9488.00	5100	20230531	-16.37	3570	20231027	19.47	4635	-7.98	20240318	3655	16.69	20240115	5100	-16.37	20230531	3570	19.47	20231027	1.53	N	015860	1000	498 억	1685980	N	N	15	N	N
18	20240426	160323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	170	2	4.13	2630652860	611200	2283.41	4120	4480	4120	5350	2885	4120	4304.20	3.39	15506	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2117	7.72	0.45	12	1.24	556.00	9488.00	5160	20230420	-16.86	3570	20231027	20.17	4635	-7.44	20240318	3655	17.37	20240115	5100	-15.88	20230531	3570	20.17	20231027	1.54	N	015860	1000	498 억	1672028	N	N	15	N	N
19	20240426	150324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	170	2	4.13	2499621125	580609	2169.12	4120	4480	4120	5350	2885	4120	4305.17	3.39	10590	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2117	7.72	0.45	12	1.18	556.00	9488.00	5160	20230420	-16.86	3570	20231027	20.17	4635	-7.44	20240318	3655	17.37	20240115	5100	-15.88	20230531	3570	20.17	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
20	20240426	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4270	150	2	3.64	2237580685	519472	1940.72	4120	4480	4120	5350	2885	4120	4307.41	3.39	13310	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2107	7.68	0.45	12	1.05	556.00	9488.00	5160	20230420	-17.25	3570	20231027	19.61	4635	-7.87	20240318	3655	16.83	20240115	5100	-16.27	20230531	3570	19.61	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
21	20240426	130322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	130	2	3.16	2103399065	488110	1823.55	4120	4480	4120	5350	2885	4120	4309.27	3.39	25321	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2097	7.64	0.45	12	0.99	556.00	9488.00	5160	20230420	-17.64	3570	20231027	19.05	4635	-8.31	20240318	3655	16.28	20240115	5100	-16.67	20230531	3570	19.05	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
22	20240426	120323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	185	2	4.49	1911916420	443386	1656.46	4120	4480	4120	5350	2885	4120	4312.08	3.39	20155	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2124	7.74	0.45	12	0.90	556.00	9488.00	5160	20230420	-16.57	3570	20231027	20.59	4635	-7.12	20240318	3655	17.78	20240115	5100	-15.59	20230531	3570	20.59	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
23	20240426	110323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4335	215	2	5.22	1658294995	384454	1436.30	4120	4480	4120	5350	2885	4120	4313.38	3.39	13754	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2139	7.80	0.46	12	0.78	556.00	9488.00	5160	20230420	-15.99	3570	20231027	21.43	4635	-6.47	20240318	3655	18.60	20240115	5100	-15.00	20230531	3570	21.43	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
24	20240426	100322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	110	2	2.67	1258308710	290766	1086.29	4120	4480	4120	5350	2885	4120	4327.56	3.39	1419	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2087	7.61	0.45	12	0.59	556.00	9488.00	5160	20230420	-18.02	3570	20231027	18.49	4635	-8.74	20240318	3655	15.73	20240115	5100	-17.06	20230531	3570	18.49	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
25	20240426	090324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	40	2	0.97	64503650	15645	58.45	4120	4160	4120	5350	2885	4120	4122.96	3.39	4509	4183	4151	4128	4096	4073	4140	4085	499	1230	1000	3040	5	1	49347483	2053	7.48	0.44	12	0.03	556.00	9488.00	5160	20230420	-19.38	3570	20231027	16.53	4635	-10.25	20240318	3655	13.82	20240115	5100	-18.43	20230531	3570	16.53	20231027	1.54	N	015860	1000	498 억	1672028	N	N	0	N	N
26	20240425	160321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-40	5	-0.96	105386820	25456	61.75	4160	4160	4105	5400	2915	4160	4139.96	3.39	-677	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2033	7.41	0.43	12	0.05	556.00	9488.00	5160	20230420	-20.16	3570	20231027	15.41	4635	-11.11	20240318	3655	12.72	20240115	5100	-19.22	20230531	3570	15.41	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
27	20240425	150324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-20	5	-0.48	94922080	22919	55.59	4160	4160	4105	5400	2915	4160	4141.63	3.39	-256	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2043	7.45	0.44	12	0.05	556.00	9488.00	5160	20230420	-19.77	3570	20231027	15.97	4635	-10.68	20240318	3655	13.27	20240115	5100	-18.82	20230531	3570	15.97	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
28	20240425	140322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	-10	5	-0.24	71768715	17338	42.06	4160	4160	4105	5400	2915	4160	4139.39	3.39	2058	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2048	7.46	0.44	12	0.04	556.00	9488.00	5160	20230420	-19.57	3570	20231027	16.25	4635	-10.46	20240318	3655	13.54	20240115	5100	-18.63	20230531	3570	16.25	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
29	20240425	130323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-15	5	-0.36	48063720	11614	28.17	4160	4160	4105	5400	2915	4160	4138.43	3.39	919	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2045	7.46	0.44	12	0.02	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
30	20240425	120322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-15	5	-0.36	25236415	6103	14.80	4160	4160	4105	5400	2915	4160	4135.08	3.39	49	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2045	7.46	0.44	12	0.01	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
31	20240425	110322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-5	5	-0.12	21703690	5250	12.73	4160	4160	4105	5400	2915	4160	4134.04	3.39	-40	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2050	7.47	0.44	12	0.01	556.00	9488.00	5160	20230420	-19.48	3570	20231027	16.39	4635	-10.36	20240318	3655	13.68	20240115	5100	-18.53	20230531	3570	16.39	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
32	20240425	100322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	-10	5	-0.24	7098885	1714	4.16	4160	4160	4110	5400	2915	4160	4141.71	3.39	-78	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2048	7.46	0.44	12	0.00	556.00	9488.00	5160	20230420	-19.57	3570	20231027	16.25	4635	-10.46	20240318	3655	13.54	20240115	5100	-18.63	20230531	3570	16.25	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
33	20240425	090322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-15	5	-0.36	512640	124	0.30	4160	4160	4110	5400	2915	4160	4134.19	3.39	-4	4196	4177	4141	4122	4086	4187	4132	499	1240	1000	3070	5	1	49347483	2045	7.46	0.44	12	0.00	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1673705	N	N	2	N	N
34	20240424	160320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	30	2	0.73	170278635	41129	74.70	4130	4160	4105	5360	2895	4130	4140.11	3.39	2126	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2053	7.48	0.44	12	0.08	556.00	9488.00	5160	20230420	-19.38	3570	20231027	16.53	4635	-10.25	20240318	3655	13.82	20240115	5100	-18.43	20230531	3570	16.53	20231027	1.53	N	015860	1000	498 억	1671695	N	N	2	N	N
35	20240424	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	20	2	0.48	145806090	35233	63.99	4130	4160	4105	5360	2895	4130	4138.34	3.39	741	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2048	7.46	0.44	12	0.07	556.00	9488.00	5160	20230420	-19.57	3570	20231027	16.25	4635	-10.46	20240318	3655	13.54	20240115	5100	-18.63	20230531	3570	16.25	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
36	20240424	140320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	15	2	0.36	98961275	23894	43.40	4130	4160	4125	5360	2895	4130	4141.68	3.39	-1789	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2045	7.46	0.44	12	0.05	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
37	20240424	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	15	2	0.36	89716930	21662	39.34	4130	4160	4125	5360	2895	4130	4141.67	3.39	-1451	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2045	7.46	0.44	12	0.04	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
38	20240424	120321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	10	2	0.24	80879480	19529	35.47	4130	4160	4125	5360	2895	4130	4141.51	3.39	-1754	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2043	7.45	0.44	12	0.04	556.00	9488.00	5160	20230420	-19.77	3570	20231027	15.97	4635	-10.68	20240318	3655	13.27	20240115	5100	-18.82	20230531	3570	15.97	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
39	20240424	110320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	15	2	0.36	66637135	16087	29.22	4130	4160	4125	5360	2895	4130	4142.30	3.39	-1822	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2045	7.46	0.44	12	0.03	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
40	20240424	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	15	2	0.36	59174550	14284	25.94	4130	4160	4125	5360	2895	4130	4142.72	3.39	-1235	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2045	7.46	0.44	12	0.03	556.00	9488.00	5160	20230420	-19.67	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5100	-18.73	20230531	3570	16.11	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
41	20240424	090321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	0	3	0.00	18229725	4414	8.02	4130	4130	4125	5360	2895	4130	4129.98	3.39	-839	4170	4150	4110	4090	4050	4160	4100	499	1230	1000	3050	5	1	49347483	2038	7.43	0.44	12	0.01	556.00	9488.00	5160	20230420	-19.96	3570	20231027	15.69	4635	-10.90	20240318	3655	13.00	20240115	5100	-19.02	20230531	3570	15.69	20231027	1.53	N	015860	1000	498 억	1671695	N	N	1	N	N
42	20240423	160311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	35	2	0.85	225161105	55048	151.94	4100	4130	4070	5320	2870	4095	4090.27	3.37	4303	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2038	7.43	0.44	12	0.11	556.00	9488.00	5160	20230420	-19.96	3570	20231027	15.69	4635	-10.90	20240318	3655	13.00	20240115	5100	-19.02	20230531	3570	15.69	20231027	1.50	N	015860	1000	498 억	1661606	N	N	1	N	N
43	20240423	150319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	5	2	0.12	212522155	51967	143.44	4100	4130	4070	5320	2870	4095	4089.56	3.37	3865	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2023	7.37	0.43	12	0.11	556.00	9488.00	5160	20230420	-20.54	3570	20231027	14.85	4635	-11.54	20240318	3655	12.18	20240115	5100	-19.61	20230531	3570	14.85	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
44	20240423	140321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	25	2	0.61	150742700	36841	101.69	4100	4130	4070	5320	2870	4095	4091.71	3.37	948	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2033	7.41	0.43	12	0.07	556.00	9488.00	5160	20230420	-20.16	3570	20231027	15.41	4635	-11.11	20240318	3655	12.72	20240115	5100	-19.22	20230531	3570	15.41	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
45	20240423	130318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	5	2	0.12	134422195	32868	90.72	4100	4130	4070	5320	2870	4095	4089.76	3.37	350	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2023	7.37	0.43	12	0.07	556.00	9488.00	5160	20230420	-20.54	3570	20231027	14.85	4635	-11.54	20240318	3655	12.18	20240115	5100	-19.61	20230531	3570	14.85	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
46	20240423	120319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	5	2	0.12	105568270	25810	71.24	4100	4130	4070	5320	2870	4095	4090.21	3.37	560	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2023	7.37	0.43	12	0.05	556.00	9488.00	5160	20230420	-20.54	3570	20231027	14.85	4635	-11.54	20240318	3655	12.18	20240115	5100	-19.61	20230531	3570	14.85	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
47	20240423	110319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-25	5	-0.61	79866455	19512	53.86	4100	4130	4070	5320	2870	4095	4093.20	3.37	1736	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2008	7.32	0.43	12	0.04	556.00	9488.00	5160	20230420	-21.12	3570	20231027	14.01	4635	-12.19	20240318	3655	11.35	20240115	5100	-20.20	20230531	3570	14.01	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
48	20240423	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	15	2	0.37	35329675	8610	23.76	4100	4130	4085	5320	2870	4095	4103.33	3.37	6305	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2028	7.39	0.43	12	0.02	556.00	9488.00	5160	20230420	-20.35	3570	20231027	15.13	4635	-11.33	20240318	3655	12.45	20240115	5100	-19.41	20230531	3570	15.13	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
49	20240423	090319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-5	5	-0.12	8319790	2032	5.61	4100	4105	4090	5320	2870	4095	4094.38	3.37	596	4171	4132	4096	4057	4021	4115	4040	499	1225	1000	3030	5	1	49347483	2018	7.36	0.43	12	0.00	556.00	9488.00	5160	20230420	-20.74	3570	20231027	14.57	4635	-11.76	20240318	3655	11.90	20240115	5100	-19.80	20230531	3570	14.57	20231027	1.50	N	015860	1000	498 억	1661606	N	N	0	N	N
50	20240422	160319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	0	3	0.00	148207440	36169	49.61	4100	4135	4060	5320	2870	4095	4097.64	3.38	-7414	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2021	7.37	0.43	12	0.07	556.00	9488.00	5160	20230420	-20.64	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5100	-19.71	20230531	3570	14.71	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
51	20240422	150318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	0	3	0.00	137227075	33487	45.93	4100	4135	4060	5320	2870	4095	4097.92	3.38	-7869	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2021	7.37	0.43	12	0.07	556.00	9488.00	5160	20230420	-20.64	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5100	-19.71	20230531	3570	14.71	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
52	20240422	140318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	0	3	0.00	119832070	29235	40.10	4100	4135	4060	5320	2870	4095	4098.92	3.38	-8321	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2021	7.37	0.43	12	0.06	556.00	9488.00	5160	20230420	-20.64	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5100	-19.71	20230531	3570	14.71	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
53	20240422	130317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	5	2	0.12	101618205	24774	33.98	4100	4135	4065	5320	2870	4095	4101.81	3.38	-6496	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2023	7.37	0.43	12	0.05	556.00	9488.00	5160	20230420	-20.54	3570	20231027	14.85	4635	-11.54	20240318	3655	12.18	20240115	5100	-19.61	20230531	3570	14.85	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
54	20240422	120318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	10	2	0.24	90244160	21985	30.15	4100	4135	4090	5320	2870	4095	4104.81	3.38	-6094	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2026	7.38	0.43	12	0.04	556.00	9488.00	5160	20230420	-20.45	3570	20231027	14.99	4635	-11.43	20240318	3655	12.31	20240115	5100	-19.51	20230531	3570	14.99	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
55	20240422	110318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-5	5	-0.12	62081020	15121	20.74	4100	4135	4090	5320	2870	4095	4105.62	3.38	-1665	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2018	7.36	0.43	12	0.03	556.00	9488.00	5160	20230420	-20.74	3570	20231027	14.57	4635	-11.76	20240318	3655	11.90	20240115	5100	-19.80	20230531	3570	14.57	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
56	20240422	100318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	15	2	0.37	35081270	8525	11.69	4100	4135	4100	5320	2870	4095	4115.10	3.38	352	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2028	7.39	0.43	12	0.02	556.00	9488.00	5160	20230420	-20.35	3570	20231027	15.13	4635	-11.33	20240318	3655	12.45	20240115	5100	-19.41	20230531	3570	15.13	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
57	20240422	090318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	30	2	0.73	5543840	1349	1.85	4100	4125	4100	5320	2870	4095	4109.59	3.38	1198	4201	4147	4086	4032	3971	4117	4002	499	1225	1000	3030	5	1	49347483	2036	7.42	0.43	12	0.00	556.00	9488.00	5160	20230420	-20.06	3570	20231027	15.55	4635	-11.00	20240318	3655	12.86	20240115	5100	-19.12	20230531	3570	15.55	20231027	1.53	N	015860	1000	498 억	1668765	N	N	0	N	N
58	20240419	160306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-40	5	-0.97	295811390	72910	122.37	4140	4140	4025	5370	2895	4135	4057.07	3.39	-6065	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	2021	7.37	0.43	12	0.15	556.00	9488.00	5250	20230413	-22.00	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5160	-20.64	20230420	3570	14.71	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
59	20240419	150307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-50	5	-1.21	287505200	70880	118.96	4140	4140	4025	5370	2895	4135	4056.22	3.39	-5908	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	2016	7.35	0.43	12	0.14	556.00	9488.00	5250	20230413	-22.19	3570	20231027	14.43	4635	-11.87	20240318	3655	11.76	20240115	5160	-20.83	20230420	3570	14.43	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
60	20240419	140305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-60	5	-1.45	253789860	62588	105.05	4140	4140	4025	5370	2895	4135	4054.93	3.39	-7027	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	2011	7.33	0.43	12	0.13	556.00	9488.00	5250	20230413	-22.38	3570	20231027	14.15	4635	-12.08	20240318	3655	11.49	20240115	5160	-21.03	20230420	3570	14.15	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
61	20240419	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-100	5	-2.42	211764895	52212	87.63	4140	4140	4025	5370	2895	4135	4055.87	3.39	-10176	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	1991	7.26	0.43	12	0.11	556.00	9488.00	5250	20230413	-23.14	3570	20231027	13.03	4635	-12.94	20240318	3655	10.40	20240115	5160	-21.80	20230420	3570	13.03	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
62	20240419	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-95	5	-2.30	132376115	32543	54.62	4140	4140	4030	5370	2895	4135	4067.73	3.39	-13814	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	1994	7.27	0.43	12	0.07	556.00	9488.00	5250	20230413	-23.05	3570	20231027	13.17	4635	-12.84	20240318	3655	10.53	20240115	5160	-21.71	20230420	3570	13.17	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
63	20240419	110308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-105	5	-2.54	107755960	26456	44.40	4140	4140	4030	5370	2895	4135	4073.03	3.39	-9179	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	1989	7.25	0.42	12	0.05	556.00	9488.00	5250	20230413	-23.24	3570	20231027	12.89	4635	-13.05	20240318	3655	10.26	20240115	5160	-21.90	20230420	3570	12.89	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
64	20240419	100307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-25	5	-0.60	53128240	12994	21.81	4140	4140	4070	5370	2895	4135	4088.67	3.39	-1995	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	2028	7.39	0.43	12	0.03	556.00	9488.00	5250	20230413	-21.71	3570	20231027	15.13	4635	-11.33	20240318	3655	12.45	20240115	5160	-20.35	20230420	3570	15.13	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
65	20240419	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-15	5	-0.36	169235	41	0.07	4140	4140	4120	5370	2895	4135	4127.68	3.39	-32	4218	4176	4103	4061	3988	4197	4082	499	1235	1000	3050	5	1	49347483	2033	7.41	0.43	12	0.00	556.00	9488.00	5250	20230413	-21.52	3570	20231027	15.41	4635	-11.11	20240318	3655	12.72	20240115	5160	-20.16	20230420	3570	15.41	20231027	1.52	N	015860	1000	498 억	1674993	N	N	0	N	N
66	20240418	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4135	105	2	2.61	244217305	59582	90.23	4035	4145	4030	5230	2825	4030	4098.84	3.38	6976	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2041	7.44	0.44	12	0.12	556.00	9488.00	5250	20230413	-21.24	3570	20231027	15.83	4635	-10.79	20240318	3655	13.13	20240115	5160	-19.86	20230420	3570	15.83	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
67	20240418	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	100	2	2.48	237810915	58032	87.88	4035	4145	4030	5230	2825	4030	4097.93	3.38	6806	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2038	7.43	0.44	12	0.12	556.00	9488.00	5250	20230413	-21.33	3570	20231027	15.69	4635	-10.90	20240318	3655	13.00	20240115	5160	-19.96	20230420	3570	15.69	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
68	20240418	140306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	75	2	1.86	168404435	41215	62.42	4035	4105	4030	5230	2825	4030	4086.00	3.38	11103	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2026	7.38	0.43	12	0.08	556.00	9488.00	5250	20230413	-21.81	3570	20231027	14.99	4635	-11.43	20240318	3655	12.31	20240115	5160	-20.45	20230420	3570	14.99	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
69	20240418	130306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	65	2	1.61	117384475	28756	43.55	4035	4105	4030	5230	2825	4030	4082.09	3.38	4806	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2021	7.37	0.43	12	0.06	556.00	9488.00	5250	20230413	-22.00	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5160	-20.64	20230420	3570	14.71	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
70	20240418	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	70	2	1.74	92874815	22776	34.49	4035	4105	4030	5230	2825	4030	4077.75	3.38	3670	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2023	7.37	0.43	12	0.05	556.00	9488.00	5250	20230413	-21.90	3570	20231027	14.85	4635	-11.54	20240318	3655	12.18	20240115	5160	-20.54	20230420	3570	14.85	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
71	20240418	110306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	65	2	1.61	85522885	20983	31.78	4035	4100	4030	5230	2825	4030	4075.82	3.38	3698	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2021	7.37	0.43	12	0.04	556.00	9488.00	5250	20230413	-22.00	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5160	-20.64	20230420	3570	14.71	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
72	20240418	100306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	55	2	1.36	40131390	9881	14.96	4035	4090	4030	5230	2825	4030	4061.47	3.38	4004	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	2016	7.35	0.43	12	0.02	556.00	9488.00	5250	20230413	-22.19	3570	20231027	14.43	4635	-11.87	20240318	3655	11.76	20240115	5160	-20.83	20230420	3570	14.43	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
73	20240418	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	0	3	0.00	3028685	751	1.14	4035	4035	4030	5230	2825	4030	4032.87	3.38	-320	4096	4062	4036	4002	3976	4080	4020	499	1200	1000	2980	5	1	49347483	1989	7.25	0.42	12	0.00	556.00	9488.00	5250	20230413	-23.24	3570	20231027	12.89	4635	-13.05	20240318	3655	10.26	20240115	5160	-21.90	20230420	3570	12.89	20231027	1.55	N	015860	1000	498 억	1665926	N	N	0	N	N
74	20240417	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	260617405	64541	49.22	4010	4070	4010	5220	2815	4020	4038.03	3.36	7288	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	1989	7.25	0.42	12	0.13	556.00	9488.00	5250	20230413	-23.24	3570	20231027	12.89	4635	-13.05	20240318	3655	10.26	20240115	5160	-21.90	20230420	3570	12.89	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
75	20240417	150306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	0	3	0.00	252140035	62437	47.61	4010	4070	4010	5220	2815	4020	4038.31	3.36	7361	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	1984	7.23	0.42	12	0.13	556.00	9488.00	5250	20230413	-23.43	3570	20231027	12.61	4635	-13.27	20240318	3655	9.99	20240115	5160	-22.09	20230420	3570	12.61	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
76	20240417	140305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	5	2	0.12	163853145	40511	30.89	4010	4070	4010	5220	2815	4020	4044.66	3.36	-4775	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	1986	7.24	0.42	12	0.08	556.00	9488.00	5250	20230413	-23.33	3570	20231027	12.75	4635	-13.16	20240318	3655	10.12	20240115	5160	-22.00	20230420	3570	12.75	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
77	20240417	130307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	30	2	0.75	113658785	28064	21.40	4010	4070	4010	5220	2815	4020	4049.99	3.36	-6810	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	1999	7.28	0.43	12	0.06	556.00	9488.00	5250	20230413	-22.86	3570	20231027	13.45	4635	-12.62	20240318	3655	10.81	20240115	5160	-21.51	20230420	3570	13.45	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
78	20240417	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	20	2	0.50	91247015	22521	17.17	4010	4070	4010	5220	2815	4020	4051.64	3.36	-6401	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	1994	7.27	0.43	12	0.05	556.00	9488.00	5250	20230413	-23.05	3570	20231027	13.17	4635	-12.84	20240318	3655	10.53	20240115	5160	-21.71	20230420	3570	13.17	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
79	20240417	110307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	40	2	1.00	65897265	16266	12.40	4010	4070	4010	5220	2815	4020	4051.23	3.36	-3724	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	2004	7.30	0.43	12	0.03	556.00	9488.00	5250	20230413	-22.67	3570	20231027	13.73	4635	-12.41	20240318	3655	11.08	20240115	5160	-21.32	20230420	3570	13.73	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
80	20240417	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	50	2	1.24	35711205	8820	6.73	4010	4070	4010	5220	2815	4020	4048.89	3.36	468	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	2008	7.32	0.43	12	0.02	556.00	9488.00	5250	20230413	-22.48	3570	20231027	14.01	4635	-12.19	20240318	3655	11.35	20240115	5160	-21.12	20230420	3570	14.01	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
81	20240417	090305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	10	2	0.25	3641150	906	0.69	4010	4030	4010	5220	2815	4020	4018.93	3.36	178	4193	4106	4048	3961	3903	4077	3932	499	1200	1000	2970	5	1	49347483	1989	7.25	0.42	12	0.00	556.00	9488.00	5250	20230413	-23.24	3570	20231027	12.89	4635	-13.05	20240318	3655	10.26	20240115	5160	-21.90	20230420	3570	12.89	20231027	1.55	N	015860	1000	498 억	1658737	N	N	8	N	N
82	20240416	160307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-130	5	-3.13	528152910	131090	155.70	4100	4135	3990	5390	2905	4150	4028.96	3.35	4208	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	1984	7.23	0.42	12	0.27	556.00	9488.00	5250	20230413	-23.43	3570	20231027	12.61	4635	-13.27	20240318	3655	9.99	20240115	5160	-22.09	20230420	3570	12.61	20231027	1.59	N	015860	1000	498 억	1652839	N	N	8	N	N
83	20240416	150304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-150	5	-3.61	473974765	117587	139.67	4100	4135	3990	5390	2905	4150	4030.84	3.35	1219	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	1974	7.19	0.42	12	0.24	556.00	9488.00	5250	20230413	-23.81	3570	20231027	12.04	4635	-13.70	20240318	3655	9.44	20240115	5160	-22.48	20230420	3570	12.04	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
84	20240416	140303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-150	5	-3.61	389522090	96472	114.59	4100	4135	3995	5390	2905	4150	4037.67	3.35	-2022	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	1974	7.19	0.42	12	0.20	556.00	9488.00	5250	20230413	-23.81	3570	20231027	12.04	4635	-13.70	20240318	3655	9.44	20240115	5160	-22.48	20230420	3570	12.04	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
85	20240416	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-130	5	-3.13	322731380	79804	94.79	4100	4135	3995	5390	2905	4150	4044.05	3.35	-875	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	1984	7.23	0.42	12	0.16	556.00	9488.00	5250	20230413	-23.43	3570	20231027	12.61	4635	-13.27	20240318	3655	9.99	20240115	5160	-22.09	20230420	3570	12.61	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
86	20240416	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-120	5	-2.89	292260615	72201	85.76	4100	4135	3995	5390	2905	4150	4047.87	3.35	-1135	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	1989	7.25	0.42	12	0.15	556.00	9488.00	5250	20230413	-23.24	3570	20231027	12.89	4635	-13.05	20240318	3655	10.26	20240115	5160	-21.90	20230420	3570	12.89	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
87	20240416	110306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-130	5	-3.13	272870920	67370	80.02	4100	4135	3995	5390	2905	4150	4050.33	3.35	66	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	1984	7.23	0.42	12	0.14	556.00	9488.00	5250	20230413	-23.43	3570	20231027	12.61	4635	-13.27	20240318	3655	9.99	20240115	5160	-22.09	20230420	3570	12.61	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
88	20240416	100302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-95	5	-2.29	164232055	40353	47.93	4100	4135	4050	5390	2905	4150	4069.88	3.35	2316	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	2001	7.29	0.43	12	0.08	556.00	9488.00	5250	20230413	-22.76	3570	20231027	13.59	4635	-12.51	20240318	3655	10.94	20240115	5160	-21.41	20230420	3570	13.59	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
89	20240416	090301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	-45	5	-1.08	3505645	855	1.02	4100	4135	4100	5390	2905	4150	4100.17	3.35	-2	4246	4197	4146	4097	4046	4172	4072	499	1240	1000	3070	5	1	49347483	2026	7.38	0.43	12	0.00	556.00	9488.00	5250	20230413	-21.81	3570	20231027	14.99	4635	-11.43	20240318	3655	12.31	20240115	5160	-20.45	20230420	3570	14.99	20231027	1.59	N	015860	1000	498 억	1652839	N	N	22	N	N
90	20240415	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	-45	5	-1.07	346559885	84019	72.12	4180	4195	4095	5450	2940	4195	4124.78	3.34	3287	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2048	7.46	0.44	12	0.17	556.00	9488.00	5250	20230413	-20.95	3570	20231027	16.25	4635	-10.46	20240318	3655	13.54	20240115	5160	-19.57	20230420	3570	16.25	20231027	1.59	N	015860	1000	498 억	1649478	N	N	22	N	N
91	20240415	150303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-40	5	-0.95	326653030	79210	67.99	4180	4195	4095	5450	2940	4195	4123.89	3.34	1303	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2050	7.47	0.44	12	0.16	556.00	9488.00	5250	20230413	-20.86	3570	20231027	16.39	4635	-10.36	20240318	3655	13.68	20240115	5160	-19.48	20230420	3570	16.39	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
92	20240415	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-50	5	-1.19	296007585	71821	61.65	4180	4195	4095	5450	2940	4195	4121.46	3.34	-476	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2045	7.46	0.44	12	0.15	556.00	9488.00	5250	20230413	-21.05	3570	20231027	16.11	4635	-10.57	20240318	3655	13.41	20240115	5160	-19.67	20230420	3570	16.11	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
93	20240415	130300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-55	5	-1.31	215022355	52181	44.79	4180	4195	4095	5450	2940	4195	4120.70	3.34	-5207	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2043	7.45	0.44	12	0.11	556.00	9488.00	5250	20230413	-21.14	3570	20231027	15.97	4635	-10.68	20240318	3655	13.27	20240115	5160	-19.77	20230420	3570	15.97	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
94	20240415	120302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-100	5	-2.38	142061555	34455	29.57	4180	4195	4095	5450	2940	4195	4123.10	3.34	-7590	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2021	7.37	0.43	12	0.07	556.00	9488.00	5250	20230413	-22.00	3570	20231027	14.71	4635	-11.65	20240318	3655	12.04	20240115	5160	-20.64	20230420	3570	14.71	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
95	20240415	110302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	-90	5	-2.15	111735205	27067	23.23	4180	4195	4105	5450	2940	4195	4128.10	3.34	-7791	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2026	7.38	0.43	12	0.05	556.00	9488.00	5250	20230413	-21.81	3570	20231027	14.99	4635	-11.43	20240318	3655	12.31	20240115	5160	-20.45	20230420	3570	14.99	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
96	20240415	100302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	-70	5	-1.67	53924760	13007	11.16	4180	4195	4125	5450	2940	4195	4145.83	3.34	-5104	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2036	7.42	0.43	12	0.03	556.00	9488.00	5250	20230413	-21.43	3570	20231027	15.55	4635	-11.00	20240318	3655	12.86	20240115	5160	-20.06	20230420	3570	15.55	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
97	20240415	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-15	5	-0.36	814205	195	0.17	4180	4190	4160	5450	2940	4195	4175.41	3.34	-70	4301	4247	4196	4142	4091	4275	4170	499	1255	1000	3100	5	1	49347483	2063	7.52	0.44	12	0.00	556.00	9488.00	5250	20230413	-20.38	3570	20231027	17.09	4635	-9.82	20240318	3655	14.36	20240115	5160	-18.99	20230420	3570	17.09	20231027	1.59	N	015860	1000	498 억	1649478	N	N	857	N	N
98	20240412	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4195	5	2	0.12	488479225	116384	92.92	4180	4250	4145	5440	2935	4190	4197.14	3.33	2211	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2070	7.54	0.44	12	0.24	556.00	9488.00	5400	20230406	-22.31	3570	20231027	17.51	4635	-9.49	20240318	3655	14.77	20240115	5250	-20.10	20230413	3570	17.51	20231027	1.59	N	015860	1000	498 억	1644317	N	N	857	N	N
99	20240412	150301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	0	3	0.00	427328640	101773	81.26	4180	4250	4145	5440	2935	4190	4198.84	3.33	795	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2068	7.54	0.44	12	0.21	556.00	9488.00	5400	20230406	-22.41	3570	20231027	17.37	4635	-9.60	20240318	3655	14.64	20240115	5250	-20.19	20230413	3570	17.37	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
100	20240412	140301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	40	2	0.95	380288140	90574	72.32	4180	4250	4145	5440	2935	4190	4198.65	3.33	1111	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2087	7.61	0.45	12	0.18	556.00	9488.00	5400	20230406	-21.67	3570	20231027	18.49	4635	-8.74	20240318	3655	15.73	20240115	5250	-19.43	20230413	3570	18.49	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
101	20240412	130259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4210	20	2	0.48	295045250	70406	56.21	4180	4250	4145	5440	2935	4190	4190.63	3.33	7192	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2078	7.57	0.44	12	0.14	556.00	9488.00	5400	20230406	-22.04	3570	20231027	17.93	4635	-9.17	20240318	3655	15.18	20240115	5250	-19.81	20230413	3570	17.93	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
102	20240412	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4220	30	2	0.72	252732600	60402	48.23	4180	4235	4145	5440	2935	4190	4184.18	3.33	-208	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2082	7.59	0.44	12	0.12	556.00	9488.00	5400	20230406	-21.85	3570	20231027	18.21	4635	-8.95	20240318	3655	15.46	20240115	5250	-19.62	20230413	3570	18.21	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
103	20240412	110259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4185	-5	5	-0.12	171469005	41116	32.83	4180	4205	4145	5440	2935	4190	4170.37	3.33	-5541	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2065	7.53	0.44	12	0.08	556.00	9488.00	5400	20230406	-22.50	3570	20231027	17.23	4635	-9.71	20240318	3655	14.50	20240115	5250	-20.29	20230413	3570	17.23	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
104	20240412	100300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	-15	5	-0.36	131951360	31655	25.27	4180	4205	4145	5440	2935	4190	4168.42	3.33	-4787	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2060	7.51	0.44	12	0.06	556.00	9488.00	5400	20230406	-22.69	3570	20231027	16.95	4635	-9.92	20240318	3655	14.23	20240115	5250	-20.48	20230413	3570	16.95	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
105	20240412	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-35	5	-0.84	7100025	1705	1.36	4180	4180	4155	5440	2935	4190	4164.24	3.33	-575	4346	4267	4191	4112	4036	4230	4075	499	1250	1000	3100	5	1	49347483	2050	7.47	0.44	12	0.00	556.00	9488.00	5400	20230406	-23.06	3570	20231027	16.39	4635	-10.36	20240318	3655	13.68	20240115	5250	-20.86	20230413	3570	16.39	20231027	1.59	N	015860	1000	498 억	1644317	N	N	1	N	N
106	20240411	160258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	-85	5	-1.99	518359735	124291	181.04	4270	4270	4115	5550	2995	4275	4170.53	3.33	340	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2068	7.54	0.44	12	0.25	556.00	9488.00	5400	20230406	-22.41	3570	20231027	17.37	4635	-9.60	20240318	3655	14.64	20240115	5250	-20.19	20230413	3570	17.37	20231027	1.61	N	015860	1000	498 억	1641824	N	N	1	N	N
107	20240411	150302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	-100	5	-2.34	478831385	114848	167.28	4270	4270	4115	5550	2995	4275	4169.26	3.33	1045	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2060	7.51	0.44	12	0.23	556.00	9488.00	5400	20230406	-22.69	3570	20231027	16.95	4635	-9.92	20240318	3655	14.23	20240115	5250	-20.48	20230413	3570	16.95	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
108	20240411	140303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-95	5	-2.22	411910040	98797	143.90	4270	4270	4115	5550	2995	4275	4169.26	3.33	-7152	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2063	7.52	0.44	12	0.20	556.00	9488.00	5400	20230406	-22.59	3570	20231027	17.09	4635	-9.82	20240318	3655	14.36	20240115	5250	-20.38	20230413	3570	17.09	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
109	20240411	130256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4210	-65	5	-1.52	223358415	53336	77.69	4270	4270	4165	5550	2995	4275	4187.76	3.33	-17030	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2078	7.57	0.44	12	0.11	556.00	9488.00	5400	20230406	-22.04	3570	20231027	17.93	4635	-9.17	20240318	3655	15.18	20240115	5250	-19.81	20230413	3570	17.93	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
110	20240411	120300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	-85	5	-1.99	206141975	49222	71.69	4270	4270	4165	5550	2995	4275	4188.00	3.33	-17674	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2068	7.54	0.44	12	0.10	556.00	9488.00	5400	20230406	-22.41	3570	20231027	17.37	4635	-9.60	20240318	3655	14.64	20240115	5250	-20.19	20230413	3570	17.37	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
111	20240411	110257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	-45	5	-1.05	116236785	27716	40.37	4270	4270	4165	5550	2995	4275	4193.85	3.33	-13553	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2087	7.61	0.45	12	0.06	556.00	9488.00	5400	20230406	-21.67	3570	20231027	18.49	4635	-8.74	20240318	3655	15.73	20240115	5250	-19.43	20230413	3570	18.49	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
112	20240411	100300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-95	5	-2.22	102295455	24394	35.53	4270	4270	4165	5550	2995	4275	4193.47	3.33	-12407	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2063	7.52	0.44	12	0.05	556.00	9488.00	5400	20230406	-22.59	3570	20231027	17.09	4635	-9.82	20240318	3655	14.36	20240115	5250	-20.38	20230413	3570	17.09	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
113	20240411	090259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4215	-60	5	-1.40	18552210	4370	6.37	4270	4270	4215	5550	2995	4275	4245.36	3.33	-2603	4411	4342	4286	4217	4161	4315	4190	499	1275	1000	3160	5	1	49347483	2080	7.58	0.44	12	0.01	556.00	9488.00	5400	20230406	-21.94	3570	20231027	18.07	4635	-9.06	20240318	3655	15.32	20240115	5250	-19.71	20230413	3570	18.07	20231027	1.61	N	015860	1000	498 억	1641824	N	N	148	N	N
114	20240409	160255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4275	-40	5	-0.93	289082195	67449	76.67	4295	4355	4230	5600	3025	4315	4286.02	3.34	-7246	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2110	7.69	0.45	12	0.14	556.00	9488.00	5400	20230406	-20.83	3570	20231027	19.75	4635	-7.77	20240318	3655	16.96	20240115	5250	-18.57	20230413	3570	19.75	20231027	1.65	N	015860	1000	498 억	1648063	N	N	148	N	N
115	20240409	150256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4260	-55	5	-1.27	248539175	57928	65.84	4295	4355	4230	5600	3025	4315	4290.48	3.34	-5699	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2102	7.66	0.45	12	0.12	556.00	9488.00	5400	20230406	-21.11	3570	20231027	19.33	4635	-8.09	20240318	3655	16.55	20240115	5250	-18.86	20230413	3570	19.33	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
116	20240409	140258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4270	-45	5	-1.04	172260320	39992	45.46	4295	4355	4260	5600	3025	4315	4307.37	3.34	-3971	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2107	7.68	0.45	12	0.08	556.00	9488.00	5400	20230406	-20.93	3570	20231027	19.61	4635	-7.87	20240318	3655	16.83	20240115	5250	-18.67	20230413	3570	19.61	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
117	20240409	130255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4270	-45	5	-1.04	161003640	37357	42.46	4295	4355	4260	5600	3025	4315	4309.87	3.34	-4534	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2107	7.68	0.45	12	0.08	556.00	9488.00	5400	20230406	-20.93	3570	20231027	19.61	4635	-7.87	20240318	3655	16.83	20240115	5250	-18.67	20230413	3570	19.61	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
118	20240409	120257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4290	-25	5	-0.58	133316990	30884	35.10	4295	4355	4290	5600	3025	4315	4316.70	3.34	-3197	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2117	7.72	0.45	12	0.06	556.00	9488.00	5400	20230406	-20.56	3570	20231027	20.17	4635	-7.44	20240318	3655	17.37	20240115	5250	-18.29	20230413	3570	20.17	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
119	20240409	110257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-10	5	-0.23	92580490	21404	24.33	4295	4355	4290	5600	3025	4315	4325.38	3.34	345	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2124	7.74	0.45	12	0.04	556.00	9488.00	5400	20230406	-20.28	3570	20231027	20.59	4635	-7.12	20240318	3655	17.78	20240115	5250	-18.00	20230413	3570	20.59	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
120	20240409	100255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4340	25	2	0.58	58238710	13455	15.29	4295	4355	4290	5600	3025	4315	4328.41	3.34	1562	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2142	7.81	0.46	12	0.03	556.00	9488.00	5400	20230406	-19.63	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5250	-17.33	20230413	3570	21.57	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
121	20240409	090258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4295	-20	5	-0.46	5275640	1228	1.40	4295	4315	4295	5600	3025	4315	4296.12	3.34	382	4415	4365	4325	4275	4235	4345	4255	499	1285	1000	3190	5	1	49347483	2119	7.72	0.45	12	0.00	556.00	9488.00	5400	20230406	-20.46	3570	20231027	20.31	4635	-7.34	20240318	3655	17.51	20240115	5250	-18.19	20230413	3570	20.31	20231027	1.65	N	015860	1000	498 억	1648063	N	N	0	N	N
122	20240408	160256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4315	-25	5	-0.58	373025720	86395	63.11	4350	4375	4285	5640	3040	4340	4317.69	3.31	10700	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2129	7.76	0.45	12	0.18	556.00	9488.00	5400	20230406	-20.09	3570	20231027	20.87	4635	-6.90	20240318	3655	18.06	20240115	5250	-17.81	20230413	3570	20.87	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
123	20240408	150256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4285	-55	5	-1.27	342737950	79353	57.97	4350	4375	4285	5640	3040	4340	4319.16	3.31	8302	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2115	7.71	0.45	12	0.16	556.00	9488.00	5400	20230406	-20.65	3570	20231027	20.03	4635	-7.55	20240318	3655	17.24	20240115	5250	-18.38	20230413	3570	20.03	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
124	20240408	140256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-35	5	-0.81	278546330	64411	47.05	4350	4375	4300	5640	3040	4340	4324.51	3.31	5709	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2124	7.74	0.45	12	0.13	556.00	9488.00	5400	20230406	-20.28	3570	20231027	20.59	4635	-7.12	20240318	3655	17.78	20240115	5250	-18.00	20230413	3570	20.59	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
125	20240408	130256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4330	-10	5	-0.23	222201435	51340	37.50	4350	4375	4300	5640	3040	4340	4328.04	3.31	4829	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2137	7.79	0.46	12	0.10	556.00	9488.00	5400	20230406	-19.81	3570	20231027	21.29	4635	-6.58	20240318	3655	18.47	20240115	5250	-17.52	20230413	3570	21.29	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
126	20240408	120256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4340	0	3	0.00	198570055	45877	33.51	4350	4375	4300	5640	3040	4340	4328.31	3.31	4982	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2142	7.81	0.46	12	0.09	556.00	9488.00	5400	20230406	-19.63	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5250	-17.33	20230413	3570	21.57	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
127	20240408	110258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4340	0	3	0.00	181261270	41886	30.60	4350	4375	4300	5640	3040	4340	4327.49	3.31	5452	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2142	7.81	0.46	12	0.08	556.00	9488.00	5400	20230406	-19.63	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5250	-17.33	20230413	3570	21.57	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
128	20240408	100254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4370	30	2	0.69	151642505	35048	25.60	4350	4375	4300	5640	3040	4340	4326.71	3.31	4730	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2156	7.86	0.46	12	0.07	556.00	9488.00	5400	20230406	-19.07	3570	20231027	22.41	4635	-5.72	20240318	3655	19.56	20240115	5250	-16.76	20230413	3570	22.41	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
129	20240408	090257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4340	0	3	0.00	7442185	1713	1.25	4350	4350	4340	5640	3040	4340	4344.53	3.31	-839	4503	4421	4378	4296	4253	4400	4275	499	1300	1000	3210	5	1	49347483	2142	7.81	0.46	12	0.00	556.00	9488.00	5400	20230406	-19.63	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5250	-17.33	20230413	3570	21.57	20231027	1.68	N	015860	1000	498 억	1632785	N	N	603	N	N
130	20240405	160256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4340	-90	5	-2.03	598563170	136178	32.19	4450	4460	4335	5750	3105	4430	4394.93	3.28	15651	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2142	7.81	0.46	12	0.28	556.00	9488.00	5400	20230406	-19.63	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5400	-19.63	20230406	3570	21.57	20231027	1.69	N	015860	1000	498 억	1617309	N	N	603	N	N
131	20240405	150254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4355	-75	5	-1.69	575795110	130937	30.95	4450	4460	4335	5750	3105	4430	4396.89	3.28	16516	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2149	7.83	0.46	12	0.27	556.00	9488.00	5400	20230406	-19.35	3570	20231027	21.99	4635	-6.04	20240318	3655	19.15	20240115	5400	-19.35	20230406	3570	21.99	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
132	20240405	140255	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4340	-90	5	-2.03	509765355	115729	27.36	4450	4460	4340	5750	3105	4430	4404.28	3.28	18441	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2142	7.81	0.46	12	0.23	556.00	9488.00	5400	20230406	-19.63	3570	20231027	21.57	4635	-6.36	20240318	3655	18.74	20240115	5400	-19.63	20230406	3570	21.57	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
133	20240405	130254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4400	-30	5	-0.68	409077580	92638	21.90	4450	4460	4370	5750	3105	4430	4415.50	3.28	19456	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2171	7.91	0.46	12	0.19	556.00	9488.00	5400	20230406	-18.52	3570	20231027	23.25	4635	-5.07	20240318	3655	20.38	20240115	5400	-18.52	20230406	3570	23.25	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
134	20240405	120254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4375	-55	5	-1.24	394192395	89240	21.10	4450	4460	4370	5750	3105	4430	4416.86	3.28	17953	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2159	7.87	0.46	12	0.18	556.00	9488.00	5400	20230406	-18.98	3570	20231027	22.55	4635	-5.61	20240318	3655	19.70	20240115	5400	-18.98	20230406	3570	22.55	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
135	20240405	110256	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4390	-40	5	-0.90	360909130	81656	19.30	4450	4460	4370	5750	3105	4430	4419.57	3.28	15752	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2166	7.90	0.46	12	0.17	556.00	9488.00	5400	20230406	-18.70	3570	20231027	22.97	4635	-5.29	20240318	3655	20.11	20240115	5400	-18.70	20230406	3570	22.97	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
136	20240405	100238	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4440	10	2	0.23	236442190	53442	12.63	4450	4460	4370	5750	3105	4430	4424.01	3.28	12043	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2191	7.99	0.47	12	0.11	556.00	9488.00	5400	20230406	-17.78	3570	20231027	24.37	4635	-4.21	20240318	3655	21.48	20240115	5400	-17.78	20230406	3570	24.37	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
137	20240405	090254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4435	5	2	0.11	48523200	10961	2.59	4450	4450	4390	5750	3105	4430	4426.02	3.28	-91	4713	4571	4383	4241	4053	4642	4312	499	1320	1000	3270	5	1	49347483	2189	7.98	0.47	12	0.02	556.00	9488.00	5400	20230406	-17.87	3570	20231027	24.23	4635	-4.31	20240318	3655	21.34	20240115	5400	-17.87	20230406	3570	24.23	20231027	1.69	N	015860	1000	498 억	1617309	N	N	8	N	N
138	20240404	160252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4430	160	2	3.75	1831543195	422487	415.20	4285	4525	4195	5550	2990	4270	4335.15	3.23	26251	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2186	7.97	0.47	12	0.86	556.00	9488.00	5400	20230406	-17.96	3570	20231027	24.09	4635	-4.42	20240318	3655	21.20	20240115	5400	-17.96	20230406	3570	24.09	20231027	1.72	N	015860	1000	498 억	1593164	N	N	8	N	N
139	20240404	150252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4440	170	2	3.98	1724649045	398273	391.41	4285	4525	4195	5550	2990	4270	4330.32	3.23	22712	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2191	7.99	0.47	12	0.81	556.00	9488.00	5400	20230406	-17.78	3570	20231027	24.37	4635	-4.21	20240318	3655	21.48	20240115	5400	-17.78	20230406	3570	24.37	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
140	20240404	140252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4240	-30	5	-0.70	656836255	154570	151.91	4285	4315	4195	5550	2990	4270	4249.44	3.23	32059	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2092	7.63	0.45	12	0.31	556.00	9488.00	5400	20230406	-21.48	3570	20231027	18.77	4635	-8.52	20240318	3655	16.01	20240115	5400	-21.48	20230406	3570	18.77	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
141	20240404	130251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4260	-10	5	-0.23	584413275	137514	135.14	4285	4315	4195	5550	2990	4270	4249.85	3.23	31601	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2102	7.66	0.45	12	0.28	556.00	9488.00	5400	20230406	-21.11	3570	20231027	19.33	4635	-8.09	20240318	3655	16.55	20240115	5400	-21.11	20230406	3570	19.33	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
142	20240404	120251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4265	-5	5	-0.12	523783700	123252	121.13	4285	4315	4195	5550	2990	4270	4249.70	3.23	29629	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2105	7.67	0.45	12	0.25	556.00	9488.00	5400	20230406	-21.02	3570	20231027	19.47	4635	-7.98	20240318	3655	16.69	20240115	5400	-21.02	20230406	3570	19.47	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
143	20240404	110252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4215	-55	5	-1.29	341897215	80100	78.72	4285	4315	4215	5550	2990	4270	4268.38	3.23	10883	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2080	7.58	0.44	12	0.16	556.00	9488.00	5400	20230406	-21.94	3570	20231027	18.07	4635	-9.06	20240318	3655	15.32	20240115	5400	-21.94	20230406	3570	18.07	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
144	20240404	100250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4270	0	3	0.00	123339675	28787	28.29	4285	4315	4245	5550	2990	4270	4284.56	3.23	4560	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2107	7.68	0.45	12	0.06	556.00	9488.00	5400	20230406	-20.93	3570	20231027	19.61	4635	-7.87	20240318	3655	16.83	20240115	5400	-20.93	20230406	3570	19.61	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
145	20240404	090252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4260	-10	5	-0.23	13226710	3090	3.04	4285	4285	4260	5550	2990	4270	4280.49	3.23	-733	4420	4345	4295	4220	4170	4320	4195	499	1280	1000	3150	5	1	49347483	2102	7.66	0.45	12	0.01	556.00	9488.00	5400	20230406	-21.11	3570	20231027	19.33	4635	-8.09	20240318	3655	16.55	20240115	5400	-21.11	20230406	3570	19.33	20231027	1.72	N	015860	1000	498 억	1593164	N	N	17	N	N
146	20240403	160252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4270	-95	5	-2.18	434231560	101198	67.11	4370	4370	4245	5670	3060	4365	4290.91	3.21	5980	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2107	7.68	0.45	12	0.21	556.00	9488.00	5400	20230406	-20.93	3570	20231027	19.61	4635	-7.87	20240318	3655	16.83	20240115	5400	-20.93	20230406	3570	19.61	20231027	1.73	N	015860	1000	498 억	1586410	N	N	17	N	N
147	20240403	150251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4285	-80	5	-1.83	368867495	85851	56.93	4370	4370	4260	5670	3060	4365	4296.60	3.21	1578	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2115	7.71	0.45	12	0.17	556.00	9488.00	5400	20230406	-20.65	3570	20231027	20.03	4635	-7.55	20240318	3655	17.24	20240115	5400	-20.65	20230406	3570	20.03	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
148	20240403	140250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4300	-65	5	-1.49	310214200	72128	47.83	4370	4370	4260	5670	3060	4365	4300.88	3.21	676	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2122	7.73	0.45	12	0.15	556.00	9488.00	5400	20230406	-20.37	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5400	-20.37	20230406	3570	20.45	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
149	20240403	130249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4280	-85	5	-1.95	289990460	67413	44.71	4370	4370	4260	5670	3060	4365	4301.70	3.21	39	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2112	7.70	0.45	12	0.14	556.00	9488.00	5400	20230406	-20.74	3570	20231027	19.89	4635	-7.66	20240318	3655	17.10	20240115	5400	-20.74	20230406	3570	19.89	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
150	20240403	120251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4290	-75	5	-1.72	262468750	61000	40.45	4370	4370	4260	5670	3060	4365	4302.77	3.21	-2460	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2117	7.72	0.45	12	0.12	556.00	9488.00	5400	20230406	-20.56	3570	20231027	20.17	4635	-7.44	20240318	3655	17.37	20240115	5400	-20.56	20230406	3570	20.17	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
151	20240403	110250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4300	-65	5	-1.49	222432020	51666	34.26	4370	4370	4260	5670	3060	4365	4305.19	3.21	-3122	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2122	7.73	0.45	12	0.10	556.00	9488.00	5400	20230406	-20.37	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5400	-20.37	20230406	3570	20.45	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
152	20240403	100250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	-45	5	-1.03	128783020	29849	19.80	4370	4370	4280	5670	3060	4365	4314.48	3.21	-2656	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2132	7.77	0.46	12	0.06	556.00	9488.00	5400	20230406	-20.00	3570	20231027	21.01	4635	-6.80	20240318	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
153	20240403	090250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4315	-50	5	-1.15	21254165	4889	3.24	4370	4370	4315	5670	3060	4365	4347.34	3.21	-650	4468	4416	4363	4311	4258	4390	4285	499	1305	1000	3230	5	1	49347483	2129	7.76	0.45	12	0.01	556.00	9488.00	5400	20230406	-20.09	3570	20231027	20.87	4635	-6.90	20240318	3655	18.06	20240115	5400	-20.09	20230406	3570	20.87	20231027	1.73	N	015860	1000	498 억	1586410	N	N	91	N	N
154	20240402	160244	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4365	-45	5	-1.02	653122895	150193	230.46	4410	4415	4310	5730	3090	4410	4348.56	3.20	10821	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2154	7.85	0.46	12	0.30	556.00	9488.00	5400	20230406	-19.17	3570	20231027	22.27	4635	-5.83	20240318	3655	19.43	20240115	5400	-19.17	20230406	3570	22.27	20231027	1.74	N	015860	1000	498 억	1577116	N	N	91	N	N
155	20240402	150250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4320	-90	5	-2.04	543779770	125034	191.86	4410	4415	4315	5730	3090	4410	4349.06	3.20	10635	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2132	7.77	0.46	12	0.25	556.00	9488.00	5400	20230406	-20.00	3570	20231027	21.01	4635	-6.80	20240318	3655	18.19	20240115	5400	-20.00	20230406	3570	21.01	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
156	20240402	140251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4355	-55	5	-1.25	475539480	109263	167.66	4410	4415	4315	5730	3090	4410	4352.25	3.20	6960	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2149	7.83	0.46	12	0.22	556.00	9488.00	5400	20230406	-19.35	3570	20231027	21.99	4635	-6.04	20240318	3655	19.15	20240115	5400	-19.35	20230406	3570	21.99	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
157	20240402	130247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4335	-75	5	-1.70	431723445	99181	152.19	4410	4415	4315	5730	3090	4410	4352.88	3.20	5896	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2139	7.80	0.46	12	0.20	556.00	9488.00	5400	20230406	-19.72	3570	20231027	21.43	4635	-6.47	20240318	3655	18.60	20240115	5400	-19.72	20230406	3570	21.43	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
158	20240402	120246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4335	-75	5	-1.70	348956295	80065	122.86	4410	4415	4315	5730	3090	4410	4358.41	3.20	3217	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2139	7.80	0.46	12	0.16	556.00	9488.00	5400	20230406	-19.72	3570	20231027	21.43	4635	-6.47	20240318	3655	18.60	20240115	5400	-19.72	20230406	3570	21.43	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
159	20240402	110247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4345	-65	5	-1.47	337592640	77451	118.84	4410	4415	4315	5730	3090	4410	4358.79	3.20	3312	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2144	7.81	0.46	12	0.16	556.00	9488.00	5400	20230406	-19.54	3570	20231027	21.71	4635	-6.26	20240318	3655	18.88	20240115	5400	-19.54	20230406	3570	21.71	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
160	20240402	100247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4370	-40	5	-0.91	82341825	18778	28.81	4410	4415	4370	5730	3090	4410	4385.02	3.20	-2366	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2156	7.86	0.46	12	0.04	556.00	9488.00	5400	20230406	-19.07	3570	20231027	22.41	4635	-5.72	20240318	3655	19.56	20240115	5400	-19.07	20230406	3570	22.41	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
161	20240402	090246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4415	5	2	0.11	7863615	1783	2.74	4410	4415	4410	5730	3090	4410	4410.33	3.20	-184	4486	4447	4416	4377	4346	4445	4375	499	1320	1000	3260	5	1	49347483	2179	7.94	0.47	12	0.00	556.00	9488.00	5400	20230406	-18.24	3570	20231027	23.67	4635	-4.75	20240318	3655	20.79	20240115	5400	-18.24	20230406	3570	23.67	20231027	1.74	N	015860	1000	498 억	1577116	N	N	0	N	N
162	20240401	160245	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	0	3	0.00	286252055	64967	50.05	4410	4455	4385	5730	3090	4410	4406.11	3.20	-2737	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2176	7.93	0.46	12	0.13	556.00	9488.00	5400	20230406	-18.33	3570	20231027	23.53	4635	-4.85	20240318	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
163	20240401	150246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4395	-15	5	-0.34	258177040	58585	45.13	4410	4455	4385	5730	3090	4410	4406.88	3.20	-2609	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2169	7.90	0.46	12	0.12	556.00	9488.00	5400	20230406	-18.61	3570	20231027	23.11	4635	-5.18	20240318	3655	20.25	20240115	5400	-18.61	20230406	3570	23.11	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
164	20240401	140245	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	0	3	0.00	225740205	51212	39.45	4410	4455	4385	5730	3090	4410	4407.96	3.20	-2636	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2176	7.93	0.46	12	0.10	556.00	9488.00	5400	20230406	-18.33	3570	20231027	23.53	4635	-4.85	20240318	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
165	20240401	130246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4395	-15	5	-0.34	208081050	47197	36.36	4410	4455	4385	5730	3090	4410	4408.78	3.20	-1944	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2169	7.90	0.46	12	0.10	556.00	9488.00	5400	20230406	-18.61	3570	20231027	23.11	4635	-5.18	20240318	3655	20.25	20240115	5400	-18.61	20230406	3570	23.11	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
166	20240401	120248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	0	3	0.00	184065465	41733	32.15	4410	4455	4390	5730	3090	4410	4410.55	3.20	-1661	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2176	7.93	0.46	12	0.08	556.00	9488.00	5400	20230406	-18.33	3570	20231027	23.53	4635	-4.85	20240318	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
167	20240401	110247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4445	35	2	0.79	173934245	39438	30.38	4410	4455	4390	5730	3090	4410	4410.32	3.20	-1137	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2193	7.99	0.47	12	0.08	556.00	9488.00	5400	20230406	-17.69	3570	20231027	24.51	4635	-4.10	20240318	3655	21.61	20240115	5400	-17.69	20230406	3570	24.51	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
168	20240401	100244	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4410	0	3	0.00	85860035	19510	15.03	4410	4415	4390	5730	3090	4410	4400.82	3.20	-1195	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2176	7.93	0.46	12	0.04	556.00	9488.00	5400	20230406	-18.33	3570	20231027	23.53	4635	-4.85	20240318	3655	20.66	20240115	5400	-18.33	20230406	3570	23.53	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N
169	20240401	090244	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	4405	-5	5	-0.11	11129280	2524	1.94	4410	4415	4405	5730	3090	4410	4409.38	3.20	-1679	4506	4457	4401	4352	4296	4430	4325	499	1320	1000	3260	5	1	49347483	2174	7.92	0.46	12	0.01	556.00	9488.00	5400	20230406	-18.43	3570	20231027	23.39	4635	-4.96	20240318	3655	20.52	20240115	5400	-18.43	20230406	3570	23.39	20231027	1.76	N	015860	1000	498 억	1581487	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History