KissMeData/015860/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	20240628	160327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	127828245	31288	52.66	4115	4130	4070	5340	2880	4110	4085.54	3.71	-1790	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.06	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.75	N	015860	1000	498 억	1830032	N	N	22	N	N
3	20240628	150327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-35	5	-0.85	116241040	28454	47.89	4115	4130	4070	5340	2880	4110	4085.23	3.71	-958	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2011	7.33	0.43	12	0.06	556.00	9488.00	5020	20230630	-18.82	3570	20231027	14.15	4880	-16.50	20240502	3655	11.49	20240115	5020	-18.82	20230630	3570	14.15	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
4	20240628	140326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-25	5	-0.61	78410310	19175	32.27	4115	4130	4070	5340	2880	4110	4089.19	3.71	195	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2016	7.35	0.43	12	0.04	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
5	20240628	130327	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-20	5	-0.49	61824235	15122	25.45	4115	4130	4070	5340	2880	4110	4088.36	3.71	-369	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2018	7.36	0.43	12	0.03	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
6	20240628	120326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	48089465	11754	19.78	4115	4130	4070	5340	2880	4110	4091.33	3.71	-427	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.02	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
7	20240628	110323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-10	5	-0.24	28905695	7053	11.87	4115	4130	4080	5340	2880	4110	4098.35	3.71	-516	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2023	7.37	0.43	12	0.01	556.00	9488.00	5020	20230630	-18.33	3570	20231027	14.85	4880	-15.98	20240502	3655	12.18	20240115	5020	-18.33	20230630	3570	14.85	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
8	20240628	100321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-10	5	-0.24	24498795	5978	10.06	4115	4130	4080	5340	2880	4110	4098.16	3.71	-858	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2023	7.37	0.43	12	0.01	556.00	9488.00	5020	20230630	-18.33	3570	20231027	14.85	4880	-15.98	20240502	3655	12.18	20240115	5020	-18.33	20230630	3570	14.85	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
9	20240628	090321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	5	2	0.12	193310	47	0.08	4115	4115	4100	5340	2880	4110	4112.98	3.71	-8	4150	4130	4095	4075	4040	4140	4085	499	1230	1000	3040	5	1	49347483	2031	7.40	0.43	12	0.00	556.00	9488.00	5020	20230630	-18.03	3570	20231027	15.27	4880	-15.68	20240502	3655	12.59	20240115	5020	-18.03	20230630	3570	15.27	20231027	1.75	N	015860	1000	498 억	1830032	N	N	0	N	N
10	20240627	160316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	242663940	59414	77.85	4090	4115	4060	5340	2880	4110	4084.29	3.75	-17298	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.12	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
11	20240627	150323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	212308040	52023	68.16	4090	4115	4060	5340	2880	4110	4081.04	3.75	-16108	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.11	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
12	20240627	140320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-40	5	-0.97	142980260	35037	45.91	4090	4115	4060	5340	2880	4110	4080.84	3.75	-15771	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2008	7.32	0.43	12	0.07	556.00	9488.00	5020	20230630	-18.92	3570	20231027	14.01	4880	-16.60	20240502	3655	11.35	20240115	5020	-18.92	20230630	3570	14.01	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
13	20240627	130320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-35	5	-0.85	89388090	21908	28.70	4090	4115	4060	5340	2880	4110	4080.16	3.75	-11500	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2011	7.33	0.43	12	0.04	556.00	9488.00	5020	20230630	-18.82	3570	20231027	14.15	4880	-16.50	20240502	3655	11.49	20240115	5020	-18.82	20230630	3570	14.15	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
14	20240627	120322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-30	5	-0.73	76187715	18670	24.46	4090	4115	4060	5340	2880	4110	4080.76	3.75	-9456	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2013	7.34	0.43	12	0.04	556.00	9488.00	5020	20230630	-18.73	3570	20231027	14.29	4880	-16.39	20240502	3655	11.63	20240115	5020	-18.73	20230630	3570	14.29	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
15	20240627	110321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-20	5	-0.49	53772220	13179	17.27	4090	4115	4060	5340	2880	4110	4080.14	3.75	-8019	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2018	7.36	0.43	12	0.03	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
16	20240627	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	35657210	8751	11.47	4090	4115	4060	5340	2880	4110	4074.64	3.75	-6028	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.02	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
17	20240627	090321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-30	5	-0.73	11460885	2805	3.68	4090	4115	4080	5340	2880	4110	4085.88	3.75	-2595	4216	4162	4116	4062	4016	4190	4090	499	1230	1000	3040	5	1	49347483	2013	7.34	0.43	12	0.01	556.00	9488.00	5020	20230630	-18.73	3570	20231027	14.29	4880	-16.39	20240502	3655	11.63	20240115	5020	-18.73	20230630	3570	14.29	20231027	1.77	N	015860	1000	498 억	1848481	N	N	0	N	N
18	20240626	160320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	311960940	76181	137.73	4080	4170	4070	5340	2880	4110	4095.00	3.75	-1513	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.15	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
19	20240626	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	224333250	54762	99.01	4080	4170	4070	5340	2880	4110	4096.51	3.75	-226	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.11	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
20	20240626	140320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	-15	5	-0.36	175823810	42884	77.53	4080	4170	4070	5340	2880	4110	4099.99	3.75	-7305	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2021	7.37	0.43	12	0.09	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
21	20240626	130322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	5	2	0.12	117432760	28626	51.76	4080	4170	4080	5340	2880	4110	4102.31	3.75	-3888	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2031	7.40	0.43	12	0.06	556.00	9488.00	5020	20230630	-18.03	3570	20231027	15.27	4880	-15.68	20240502	3655	12.59	20240115	5020	-18.03	20230630	3570	15.27	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
22	20240626	120320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	106038850	25852	46.74	4080	4170	4080	5340	2880	4110	4101.77	3.75	-1971	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.05	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
23	20240626	110320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	0	3	0.00	100456640	24495	44.29	4080	4170	4080	5340	2880	4110	4101.11	3.75	-1687	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.05	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
24	20240626	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-10	5	-0.24	72513580	17667	31.94	4080	4170	4080	5340	2880	4110	4104.46	3.75	-241	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2023	7.37	0.43	12	0.04	556.00	9488.00	5020	20230630	-18.33	3570	20231027	14.85	4880	-15.98	20240502	3655	12.18	20240115	5020	-18.33	20230630	3570	14.85	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
25	20240626	090320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-10	5	-0.24	27931885	6782	12.26	4080	4170	4080	5340	2880	4110	4118.53	3.75	-129	4170	4140	4095	4065	4020	4117	4042	499	1230	1000	3040	5	1	49347483	2023	7.37	0.43	12	0.01	556.00	9488.00	5020	20230630	-18.33	3570	20231027	14.85	4880	-15.98	20240502	3655	12.18	20240115	5020	-18.33	20230630	3570	14.85	20231027	1.77	N	015860	1000	498 억	1850566	N	N	40	N	N
26	20240625	160319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-10	5	-0.24	225065405	55252	66.32	4120	4125	4050	5350	2885	4120	4073.43	3.75	-2052	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2028	7.39	0.43	12	0.11	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.79	N	015860	1000	498 억	1852207	N	N	40	N	N
27	20240625	150320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-50	5	-1.21	126270425	30931	37.13	4120	4125	4065	5350	2885	4120	4082.33	3.75	-5100	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2008	7.32	0.43	12	0.06	556.00	9488.00	5020	20230630	-18.92	3570	20231027	14.01	4880	-16.60	20240502	3655	11.35	20240115	5020	-18.92	20230630	3570	14.01	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
28	20240625	140320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-35	5	-0.85	76358805	18676	22.42	4120	4125	4070	5350	2885	4120	4088.61	3.75	-5537	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2016	7.35	0.43	12	0.04	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
29	20240625	130320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	5	2	0.12	71039735	17375	20.86	4120	4125	4070	5350	2885	4120	4088.62	3.75	-5576	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2036	7.42	0.43	12	0.04	556.00	9488.00	5020	20230630	-17.83	3570	20231027	15.55	4880	-15.47	20240502	3655	12.86	20240115	5020	-17.83	20230630	3570	15.55	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
30	20240625	120321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	-15	5	-0.36	58541710	14312	17.18	4120	4125	4070	5350	2885	4120	4090.39	3.75	-5735	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2026	7.38	0.43	12	0.03	556.00	9488.00	5020	20230630	-18.23	3570	20231027	14.99	4880	-15.88	20240502	3655	12.31	20240115	5020	-18.23	20230630	3570	14.99	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
31	20240625	110323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	-15	5	-0.36	40225560	9833	11.80	4120	4125	4070	5350	2885	4120	4090.87	3.75	-3803	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2026	7.38	0.43	12	0.02	556.00	9488.00	5020	20230630	-18.23	3570	20231027	14.99	4880	-15.88	20240502	3655	12.31	20240115	5020	-18.23	20230630	3570	14.99	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
32	20240625	100319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-35	5	-0.85	31134195	7610	9.14	4120	4120	4070	5350	2885	4120	4091.22	3.75	-3149	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2016	7.35	0.43	12	0.02	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
33	20240625	090319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	-5	5	-0.12	3085315	749	0.90	4120	4120	4115	5350	2885	4120	4119.25	3.75	-676	4213	4166	4123	4076	4033	4145	4055	499	1230	1000	3040	5	1	49347483	2031	7.40	0.43	12	0.00	556.00	9488.00	5020	20230630	-18.03	3570	20231027	15.27	4880	-15.68	20240502	3655	12.59	20240115	5020	-18.03	20230630	3570	15.27	20231027	1.79	N	015860	1000	498 억	1852207	N	N	67	N	N
34	20240624	160319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-35	5	-0.84	342215820	83299	77.71	4165	4170	4080	5400	2910	4155	4108.15	3.81	-31197	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2033	7.41	0.43	12	0.17	556.00	9488.00	5020	20230630	-17.93	3570	20231027	15.41	4880	-15.57	20240502	3655	12.72	20240115	5020	-17.93	20230630	3570	15.41	20231027	1.83	N	015860	1000	498 억	1882003	N	N	67	N	N
35	20240624	150319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	-45	5	-1.08	319818960	77860	72.63	4165	4170	4080	5400	2910	4155	4107.62	3.81	-28257	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2028	7.39	0.43	12	0.16	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
36	20240624	140320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	-55	5	-1.32	286175950	69663	64.99	4165	4170	4080	5400	2910	4155	4108.00	3.81	-25841	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2023	7.37	0.43	12	0.14	556.00	9488.00	5020	20230630	-18.33	3570	20231027	14.85	4880	-15.98	20240502	3655	12.18	20240115	5020	-18.33	20230630	3570	14.85	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
37	20240624	130318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-65	5	-1.56	257560990	62667	58.46	4165	4170	4080	5400	2910	4155	4109.99	3.81	-23053	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2018	7.36	0.43	12	0.13	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
38	20240624	120320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-65	5	-1.56	241883350	58842	54.89	4165	4170	4080	5400	2910	4155	4110.73	3.81	-21123	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2018	7.36	0.43	12	0.12	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
39	20240624	110320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4120	-35	5	-0.84	117690310	28471	26.56	4165	4170	4095	5400	2910	4155	4133.69	3.81	-14295	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2033	7.41	0.43	12	0.06	556.00	9488.00	5020	20230630	-17.93	3570	20231027	15.41	4880	-15.57	20240502	3655	12.72	20240115	5020	-17.93	20230630	3570	15.41	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
40	20240624	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-10	5	-0.24	50122205	12067	11.26	4165	4170	4130	5400	2910	4155	4153.66	3.81	-1529	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2045	7.46	0.44	12	0.02	556.00	9488.00	5020	20230630	-17.43	3570	20231027	16.11	4880	-15.06	20240502	3655	13.41	20240115	5020	-17.43	20230630	3570	16.11	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
41	20240624	090320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-10	5	-0.24	6270740	1508	1.41	4165	4165	4145	5400	2910	4155	4158.32	3.81	-882	4278	4216	4128	4066	3978	4247	4097	499	1245	1000	3070	5	1	49347483	2045	7.46	0.44	12	0.00	556.00	9488.00	5020	20230630	-17.43	3570	20231027	16.11	4880	-15.06	20240502	3655	13.41	20240115	5020	-17.43	20230630	3570	16.11	20231027	1.83	N	015860	1000	498 억	1882003	N	N	1042	N	N
42	20240621	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	65	2	1.59	437632895	106502	162.57	4090	4190	4040	5310	2865	4090	4108.94	3.80	7350	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2050	7.47	0.44	12	0.22	556.00	9488.00	5020	20230630	-17.23	3570	20231027	16.39	4880	-14.86	20240502	3655	13.68	20240115	5020	-17.23	20230630	3570	16.39	20231027	1.81	N	015860	1000	498 억	1874183	N	N	1042	N	N
43	20240621	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	15	2	0.37	311086305	76093	116.15	4090	4130	4040	5310	2865	4090	4088.24	3.80	10878	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2026	7.38	0.43	12	0.15	556.00	9488.00	5020	20230630	-18.23	3570	20231027	14.99	4880	-15.88	20240502	3655	12.31	20240115	5020	-18.23	20230630	3570	14.99	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
44	20240621	140310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4125	35	2	0.86	274508765	67172	102.54	4090	4130	4040	5310	2865	4090	4086.65	3.80	10101	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2036	7.42	0.43	12	0.14	556.00	9488.00	5020	20230630	-17.83	3570	20231027	15.55	4880	-15.47	20240502	3655	12.86	20240115	5020	-17.83	20230630	3570	15.55	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
45	20240621	130311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4110	20	2	0.49	239717585	58685	89.58	4090	4130	4040	5310	2865	4090	4084.82	3.80	9432	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2028	7.39	0.43	12	0.12	556.00	9488.00	5020	20230630	-18.13	3570	20231027	15.13	4880	-15.78	20240502	3655	12.45	20240115	5020	-18.13	20230630	3570	15.13	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
46	20240621	120312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	5	2	0.12	187772655	46046	70.29	4090	4105	4040	5310	2865	4090	4077.94	3.80	7660	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2021	7.37	0.43	12	0.09	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
47	20240621	110312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-5	5	-0.12	150218670	36852	56.25	4090	4105	4040	5310	2865	4090	4076.27	3.80	4473	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2016	7.35	0.43	12	0.07	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
48	20240621	100310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-40	5	-0.98	101879395	25045	38.23	4090	4100	4040	5310	2865	4090	4067.85	3.80	2225	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	1999	7.28	0.43	12	0.05	556.00	9488.00	5020	20230630	-19.32	3570	20231027	13.45	4880	-17.01	20240502	3655	10.81	20240115	5020	-19.32	20230630	3570	13.45	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
49	20240621	090312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	0	3	0.00	564400	138	0.21	4090	4090	4085	5310	2865	4090	4089.86	3.80	-22	4143	4116	4083	4056	4023	4100	4040	499	1220	1000	3020	5	1	49347483	2018	7.36	0.43	12	0.00	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.81	N	015860	1000	498 억	1874183	N	N	0	N	N
50	20240620	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	0	3	0.00	265192460	65113	67.15	4105	4110	4050	5310	2865	4090	4072.80	3.81	-4296	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2018	7.36	0.43	12	0.13	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
51	20240620	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-5	5	-0.12	240922570	59157	61.01	4105	4110	4050	5310	2865	4090	4072.60	3.81	-3586	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2016	7.35	0.43	12	0.12	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
52	20240620	140311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-20	5	-0.49	210810360	51750	53.37	4105	4110	4050	5310	2865	4090	4073.63	3.81	-5038	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2008	7.32	0.43	12	0.10	556.00	9488.00	5020	20230630	-18.92	3570	20231027	14.01	4880	-16.60	20240502	3655	11.35	20240115	5020	-18.92	20230630	3570	14.01	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
53	20240620	130311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	-25	5	-0.61	160380645	39328	40.56	4105	4110	4055	5310	2865	4090	4078.03	3.81	-6592	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2006	7.31	0.43	12	0.08	556.00	9488.00	5020	20230630	-19.02	3570	20231027	13.87	4880	-16.70	20240502	3655	11.22	20240115	5020	-19.02	20230630	3570	13.87	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
54	20240620	120310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4080	-10	5	-0.24	118372540	29009	29.92	4105	4110	4055	5310	2865	4090	4080.55	3.81	-5641	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2013	7.34	0.43	12	0.06	556.00	9488.00	5020	20230630	-18.73	3570	20231027	14.29	4880	-16.39	20240502	3655	11.63	20240115	5020	-18.73	20230630	3570	14.29	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
55	20240620	110311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	0	3	0.00	112913225	27673	28.54	4105	4110	4055	5310	2865	4090	4080.27	3.81	-5729	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2018	7.36	0.43	12	0.06	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
56	20240620	100312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	15	2	0.37	100270125	24585	25.36	4105	4110	4055	5310	2865	4090	4078.51	3.81	-5569	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2026	7.38	0.43	12	0.05	556.00	9488.00	5020	20230630	-18.23	3570	20231027	14.99	4880	-15.88	20240502	3655	12.31	20240115	5020	-18.23	20230630	3570	14.99	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
57	20240620	090312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4100	10	2	0.24	7170985	1748	1.80	4105	4110	4100	5310	2865	4090	4102.39	3.81	-1150	4170	4130	4100	4060	4030	4150	4080	499	1220	1000	3020	5	1	49347483	2023	7.37	0.43	12	0.00	556.00	9488.00	5020	20230630	-18.33	3570	20231027	14.85	4880	-15.98	20240502	3655	12.18	20240115	5020	-18.33	20230630	3570	14.85	20231027	1.78	N	015860	1000	498 억	1878459	N	N	0	N	N
58	20240619	160309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	5	2	0.12	397002650	96952	43.19	4085	4140	4070	5310	2860	4085	4094.85	3.81	-2495	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2018	7.36	0.43	12	0.20	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
59	20240619	150308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4075	-10	5	-0.24	370950950	90582	40.35	4085	4140	4070	5310	2860	4085	4095.21	3.81	-1578	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2011	7.33	0.43	12	0.18	556.00	9488.00	5020	20230630	-18.82	3570	20231027	14.15	4880	-16.50	20240502	3655	11.49	20240115	5020	-18.82	20230630	3570	14.15	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
60	20240619	140311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	10	2	0.24	342559100	83618	37.25	4085	4140	4070	5310	2860	4085	4096.73	3.81	-3785	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2021	7.37	0.43	12	0.17	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
61	20240619	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	5	2	0.12	292639235	71370	31.79	4085	4140	4070	5310	2860	4085	4100.34	3.81	-4034	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2018	7.36	0.43	12	0.14	556.00	9488.00	5020	20230630	-18.53	3570	20231027	14.57	4880	-16.19	20240502	3655	11.90	20240115	5020	-18.53	20230630	3570	14.57	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
62	20240619	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	10	2	0.24	285873695	69715	31.05	4085	4140	4070	5310	2860	4085	4100.63	3.81	-3461	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2021	7.37	0.43	12	0.14	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
63	20240619	110310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4095	10	2	0.24	260762635	63584	28.32	4085	4140	4070	5310	2860	4085	4101.10	3.81	382	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2021	7.37	0.43	12	0.13	556.00	9488.00	5020	20230630	-18.43	3570	20231027	14.71	4880	-16.09	20240502	3655	12.04	20240115	5020	-18.43	20230630	3570	14.71	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
64	20240619	100311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4105	20	2	0.49	161624080	39441	17.57	4085	4140	4070	5310	2860	4085	4097.91	3.81	2704	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2026	7.38	0.43	12	0.08	556.00	9488.00	5020	20230630	-18.23	3570	20231027	14.99	4880	-15.88	20240502	3655	12.31	20240115	5020	-18.23	20230630	3570	14.99	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
65	20240619	090315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4115	30	2	0.73	25061040	6128	2.73	4085	4120	4085	5310	2860	4085	4089.69	3.81	1872	4265	4175	4110	4020	3955	4142	3987	499	1225	1000	3020	5	1	49347483	2031	7.40	0.43	12	0.01	556.00	9488.00	5020	20230630	-18.03	3570	20231027	15.27	4880	-15.68	20240502	3655	12.59	20240115	5020	-18.03	20230630	3570	15.27	20231027	1.74	N	015860	1000	498 억	1880459	N	N	1599	N	N
66	20240618	160308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-95	5	-2.27	916487365	222682	256.55	4165	4200	4045	5430	2930	4180	4115.74	3.73	38327	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2016	7.35	0.43	12	0.45	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.75	N	015860	1000	498 억	1838750	N	N	1599	N	N
67	20240618	150306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4085	-95	5	-2.27	852101505	206895	238.37	4165	4200	4045	5430	2930	4180	4118.52	3.73	37949	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2016	7.35	0.43	12	0.42	556.00	9488.00	5020	20230630	-18.63	3570	20231027	14.43	4880	-16.29	20240502	3655	11.76	20240115	5020	-18.63	20230630	3570	14.43	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
68	20240618	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-35	5	-0.84	517884735	124982	143.99	4165	4200	4100	5430	2930	4180	4143.67	3.73	19480	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2045	7.46	0.44	12	0.25	556.00	9488.00	5020	20230630	-17.43	3570	20231027	16.11	4880	-15.06	20240502	3655	13.41	20240115	5020	-17.43	20230630	3570	16.11	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
69	20240618	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4130	-50	5	-1.20	312640085	75170	86.60	4165	4200	4130	5430	2930	4180	4159.11	3.73	-3326	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2038	7.43	0.44	12	0.15	556.00	9488.00	5020	20230630	-17.73	3570	20231027	15.69	4880	-15.37	20240502	3655	13.00	20240115	5020	-17.73	20230630	3570	15.69	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
70	20240618	120309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4145	-35	5	-0.84	125668610	30256	34.86	4165	4190	4130	5430	2930	4180	4153.51	3.73	-7058	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2045	7.46	0.44	12	0.06	556.00	9488.00	5020	20230630	-17.43	3570	20231027	16.11	4880	-15.06	20240502	3655	13.41	20240115	5020	-17.43	20230630	3570	16.11	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
71	20240618	110307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	-30	5	-0.72	81429575	19570	22.55	4165	4190	4140	5430	2930	4180	4160.94	3.73	-6500	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2048	7.46	0.44	12	0.04	556.00	9488.00	5020	20230630	-17.33	3570	20231027	16.25	4880	-14.96	20240502	3655	13.54	20240115	5020	-17.33	20230630	3570	16.25	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
72	20240618	100308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4175	-5	5	-0.12	53188830	12765	14.71	4165	4190	4140	5430	2930	4180	4166.77	3.73	-2240	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2060	7.51	0.44	12	0.03	556.00	9488.00	5020	20230630	-16.83	3570	20231027	16.95	4880	-14.45	20240502	3655	14.23	20240115	5020	-16.83	20230630	3570	16.95	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
73	20240618	090310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	-15	5	-0.36	808510	194	0.22	4165	4185	4165	5430	2930	4180	4167.58	3.73	-60	4290	4235	4205	4150	4120	4220	4135	499	1250	1000	3090	5	1	49347483	2055	7.49	0.44	12	0.00	556.00	9488.00	5020	20230630	-17.03	3570	20231027	16.67	4880	-14.65	20240502	3655	13.95	20240115	5020	-17.03	20230630	3570	16.67	20231027	1.75	N	015860	1000	498 억	1838750	N	N	2662	N	N
74	20240617	160307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-50	5	-1.18	365498365	86661	41.29	4215	4260	4175	5490	2965	4230	4217.66	3.77	-22578	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2063	7.52	0.44	12	0.18	556.00	9488.00	5020	20230630	-16.73	3570	20231027	17.09	4880	-14.34	20240502	3655	14.36	20240115	5020	-16.73	20230630	3570	17.09	20231027	1.76	N	015860	1000	498 억	1860691	N	N	2662	N	N
75	20240617	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-50	5	-1.18	319479320	75655	36.05	4215	4260	4180	5490	2965	4230	4222.84	3.77	-19561	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2063	7.52	0.44	12	0.15	556.00	9488.00	5020	20230630	-16.73	3570	20231027	17.09	4880	-14.34	20240502	3655	14.36	20240115	5020	-16.73	20230630	3570	17.09	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
76	20240617	140306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	-25	5	-0.59	264313075	62495	29.78	4215	4260	4200	5490	2965	4230	4229.35	3.77	-16808	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2075	7.56	0.44	12	0.13	556.00	9488.00	5020	20230630	-16.24	3570	20231027	17.79	4880	-13.83	20240502	3655	15.05	20240115	5020	-16.24	20230630	3570	17.79	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
77	20240617	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	-25	5	-0.59	252556705	59703	28.45	4215	4260	4200	5490	2965	4230	4230.22	3.77	-16553	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2075	7.56	0.44	12	0.12	556.00	9488.00	5020	20230630	-16.24	3570	20231027	17.79	4880	-13.83	20240502	3655	15.05	20240115	5020	-16.24	20230630	3570	17.79	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
78	20240617	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	20	2	0.47	199402985	47089	22.44	4215	4260	4210	5490	2965	4230	4234.60	3.77	-9260	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2097	7.64	0.45	12	0.10	556.00	9488.00	5020	20230630	-15.34	3570	20231027	19.05	4880	-12.91	20240502	3655	16.28	20240115	5020	-15.34	20230630	3570	19.05	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
79	20240617	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	20	2	0.47	141623705	33473	15.95	4215	4255	4210	5490	2965	4230	4230.98	3.77	-5213	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2097	7.64	0.45	12	0.07	556.00	9488.00	5020	20230630	-15.34	3570	20231027	19.05	4880	-12.91	20240502	3655	16.28	20240115	5020	-15.34	20230630	3570	19.05	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
80	20240617	100307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	0	3	0.00	102472790	24256	11.56	4215	4245	4210	5490	2965	4230	4224.64	3.77	-3914	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2087	7.61	0.45	12	0.05	556.00	9488.00	5020	20230630	-15.74	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
81	20240617	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	0	3	0.00	7293265	1730	0.82	4215	4235	4215	5490	2965	4230	4215.74	3.77	111	4350	4290	4195	4135	4040	4320	4165	499	1260	1000	3130	5	1	49347483	2087	7.61	0.45	12	0.00	556.00	9488.00	5020	20230630	-15.74	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.76	N	015860	1000	498 억	1860691	N	N	11273	N	N
82	20240614	160245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	40	2	0.95	875401455	208971	213.42	4200	4255	4100	5440	2935	4190	4189.10	3.85	40576	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2087	7.61	0.45	12	0.42	556.00	9488.00	5020	20230630	-15.74	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.76	N	015860	1000	498 억	1901580	N	N	11273	N	N
83	20240614	150245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	45	2	1.07	730679430	174774	178.49	4200	4255	4100	5440	2935	4190	4180.71	3.85	29275	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2090	7.62	0.45	12	0.35	556.00	9488.00	5020	20230630	-15.64	3570	20231027	18.63	4880	-13.22	20240502	3655	15.87	20240115	5020	-15.64	20230630	3570	18.63	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
84	20240614	140245	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	40	2	0.95	497903120	119818	122.37	4200	4245	4100	5440	2935	4190	4155.50	3.85	17713	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2087	7.61	0.45	12	0.24	556.00	9488.00	5020	20230630	-15.74	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
85	20240614	130244	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-35	5	-0.84	373572655	90322	92.24	4200	4200	4100	5440	2935	4190	4136.01	3.85	3344	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2050	7.47	0.44	12	0.18	556.00	9488.00	5020	20230630	-17.23	3570	20231027	16.39	4880	-14.86	20240502	3655	13.68	20240115	5020	-17.23	20230630	3570	16.39	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
86	20240614	120246	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4140	-50	5	-1.19	213995695	51554	52.65	4200	4200	4125	5440	2935	4190	4150.90	3.85	-2520	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2043	7.45	0.44	12	0.10	556.00	9488.00	5020	20230630	-17.53	3570	20231027	15.97	4880	-15.16	20240502	3655	13.27	20240115	5020	-17.53	20230630	3570	15.97	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
87	20240614	110301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4160	-30	5	-0.72	189334255	45613	46.58	4200	4200	4125	5440	2935	4190	4150.88	3.85	-1905	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2053	7.48	0.44	12	0.09	556.00	9488.00	5020	20230630	-17.13	3570	20231027	16.53	4880	-14.75	20240502	3655	13.82	20240115	5020	-17.13	20230630	3570	16.53	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
88	20240614	100302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4150	-40	5	-0.95	60275285	14497	14.81	4200	4200	4145	5440	2935	4190	4157.78	3.85	-5032	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2048	7.46	0.44	12	0.03	556.00	9488.00	5020	20230630	-17.33	3570	20231027	16.25	4880	-14.96	20240502	3655	13.54	20240115	5020	-17.33	20230630	3570	16.25	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
89	20240614	090303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4195	5	2	0.12	3165555	754	0.77	4200	4200	4185	5440	2935	4190	4198.35	3.85	-175	4320	4255	4205	4140	4090	4287	4172	499	1250	1000	3100	5	1	49347483	2070	7.54	0.44	12	0.00	556.00	9488.00	5020	20230630	-16.43	3570	20231027	17.51	4880	-14.04	20240502	3655	14.77	20240115	5020	-16.43	20230630	3570	17.51	20231027	1.76	N	015860	1000	498 억	1901580	N	N	243	N	N
90	20240613	160259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	20	2	0.48	412557590	97907	135.33	4170	4270	4155	5420	2920	4170	4213.77	3.87	-12856	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2068	7.54	0.44	12	0.20	556.00	9488.00	5020	20230630	-16.53	3570	20231027	17.37	4880	-14.14	20240502	3655	14.64	20240115	5020	-16.53	20230630	3570	17.37	20231027	1.75	N	015860	1000	498 억	1911699	N	N	243	N	N
91	20240613	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	0	3	0.00	392329765	93062	128.63	4170	4270	4155	5420	2920	4170	4215.79	3.87	-13716	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2058	7.50	0.44	12	0.19	556.00	9488.00	5020	20230630	-16.93	3570	20231027	16.81	4880	-14.55	20240502	3655	14.09	20240115	5020	-16.93	20230630	3570	16.81	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
92	20240613	140301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4195	25	2	0.60	322360205	76310	105.48	4170	4270	4170	5420	2920	4170	4224.35	3.87	-12787	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2070	7.54	0.44	12	0.15	556.00	9488.00	5020	20230630	-16.43	3570	20231027	17.51	4880	-14.04	20240502	3655	14.77	20240115	5020	-16.43	20230630	3570	17.51	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
93	20240613	130302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4225	55	2	1.32	282978265	66919	92.50	4170	4270	4170	5420	2920	4170	4228.67	3.87	-13393	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2085	7.60	0.45	12	0.14	556.00	9488.00	5020	20230630	-15.84	3570	20231027	18.35	4880	-13.42	20240502	3655	15.60	20240115	5020	-15.84	20230630	3570	18.35	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
94	20240613	120302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	60	2	1.44	192142405	45535	62.94	4170	4265	4170	5420	2920	4170	4219.66	3.87	-6386	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2087	7.61	0.45	12	0.09	556.00	9488.00	5020	20230630	-15.74	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
95	20240613	110259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4255	85	2	2.04	163721320	38804	53.64	4170	4265	4170	5420	2920	4170	4219.19	3.87	-5746	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2100	7.65	0.45	12	0.08	556.00	9488.00	5020	20230630	-15.24	3570	20231027	19.19	4880	-12.81	20240502	3655	16.42	20240115	5020	-15.24	20230630	3570	19.19	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
96	20240613	100300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4240	70	2	1.68	119073190	28302	39.12	4170	4245	4170	5420	2920	4170	4207.24	3.87	-4850	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2092	7.63	0.45	12	0.06	556.00	9488.00	5020	20230630	-15.54	3570	20231027	18.77	4880	-13.11	20240502	3655	16.01	20240115	5020	-15.54	20230630	3570	18.77	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
97	20240613	090303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	0	3	0.00	16074350	3854	5.33	4170	4180	4170	5420	2920	4170	4170.82	3.87	75	4246	4207	4176	4137	4106	4192	4122	499	1250	1000	3080	5	1	49347483	2058	7.50	0.44	12	0.01	556.00	9488.00	5020	20230630	-16.93	3570	20231027	16.81	4880	-14.55	20240502	3655	14.09	20240115	5020	-16.93	20230630	3570	16.81	20231027	1.75	N	015860	1000	498 억	1911699	N	N	8	N	N
98	20240612	160257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	-35	5	-0.83	299669255	71795	141.44	4200	4215	4145	5460	2945	4205	4173.97	3.89	-6345	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2058	7.50	0.44	12	0.15	556.00	9488.00	5020	20230630	-16.93	3570	20231027	16.81	4880	-14.55	20240502	3655	14.09	20240115	5020	-16.93	20230630	3570	16.81	20231027	1.76	N	015860	1000	498 억	1918011	N	N	8	N	N
99	20240612	150304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	-40	5	-0.95	247164160	59172	116.57	4200	4215	4150	5460	2945	4205	4177.05	3.89	-5654	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2055	7.49	0.44	12	0.12	556.00	9488.00	5020	20230630	-17.03	3570	20231027	16.67	4880	-14.65	20240502	3655	13.95	20240115	5020	-17.03	20230630	3570	16.67	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
100	20240612	140259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4170	-35	5	-0.83	147135385	35133	69.22	4200	4215	4170	5460	2945	4205	4187.95	3.89	-3910	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2058	7.50	0.44	12	0.07	556.00	9488.00	5020	20230630	-16.93	3570	20231027	16.81	4880	-14.55	20240502	3655	14.09	20240115	5020	-16.93	20230630	3570	16.81	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
101	20240612	130259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-25	5	-0.59	109051225	26017	51.26	4200	4215	4170	5460	2945	4205	4191.54	3.89	1314	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2063	7.52	0.44	12	0.05	556.00	9488.00	5020	20230630	-16.73	3570	20231027	17.09	4880	-14.34	20240502	3655	14.36	20240115	5020	-16.73	20230630	3570	17.09	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
102	20240612	120259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4180	-25	5	-0.59	84476085	20131	39.66	4200	4215	4180	5460	2945	4205	4196.32	3.89	4896	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2063	7.52	0.44	12	0.04	556.00	9488.00	5020	20230630	-16.73	3570	20231027	17.09	4880	-14.34	20240502	3655	14.36	20240115	5020	-16.73	20230630	3570	17.09	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
103	20240612	110258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	-5	5	-0.12	53748030	12796	25.21	4200	4215	4185	5460	2945	4205	4200.38	3.89	5962	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2073	7.55	0.44	12	0.03	556.00	9488.00	5020	20230630	-16.33	3570	20231027	17.65	4880	-13.93	20240502	3655	14.91	20240115	5020	-16.33	20230630	3570	17.65	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
104	20240612	100259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	0	3	0.00	27010735	6438	12.68	4200	4205	4185	5460	2945	4205	4195.52	3.89	1003	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2075	7.56	0.44	12	0.01	556.00	9488.00	5020	20230630	-16.24	3570	20231027	17.79	4880	-13.83	20240502	3655	15.05	20240115	5020	-16.24	20230630	3570	17.79	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
105	20240612	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	-5	5	-0.12	998845	238	0.47	4200	4200	4185	5460	2945	4205	4196.83	3.89	-134	4288	4246	4208	4166	4128	4227	4147	499	1255	1000	3110	5	1	49347483	2073	7.55	0.44	12	0.00	556.00	9488.00	5020	20230630	-16.33	3570	20231027	17.65	4880	-13.93	20240502	3655	14.91	20240115	5020	-16.33	20230630	3570	17.65	20231027	1.76	N	015860	1000	498 억	1918011	N	N	27	N	N
106	20240610	160256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	25	2	0.59	409324045	97594	147.13	4225	4270	4145	5490	2960	4225	4194.08	3.88	-1903	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2097	7.64	0.45	12	0.20	556.00	9488.00	5020	20230630	-15.34	3570	20231027	19.05	4880	-12.91	20240502	3655	16.28	20240115	5020	-15.34	20230630	3570	19.05	20231027	1.67	N	015860	1000	498 억	1915914	N	N	36	N	N
107	20240610	150257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4245	20	2	0.47	364318440	86996	131.16	4225	4270	4145	5490	2960	4225	4187.76	3.88	-4849	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2095	7.63	0.45	12	0.18	556.00	9488.00	5020	20230630	-15.44	3570	20231027	18.91	4880	-13.01	20240502	3655	16.14	20240115	5020	-15.44	20230630	3570	18.91	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
108	20240610	140257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	-35	5	-0.83	295371905	70688	106.57	4225	4230	4145	5490	2960	4225	4178.53	3.88	-6912	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2068	7.54	0.44	12	0.14	556.00	9488.00	5020	20230630	-16.53	3570	20231027	17.37	4880	-14.14	20240502	3655	14.64	20240115	5020	-16.53	20230630	3570	17.37	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
109	20240610	130257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4155	-70	5	-1.66	260360445	62290	93.91	4225	4230	4145	5490	2960	4225	4179.81	3.88	-8346	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2050	7.47	0.44	12	0.13	556.00	9488.00	5020	20230630	-17.23	3570	20231027	16.39	4880	-14.86	20240502	3655	13.68	20240115	5020	-17.23	20230630	3570	16.39	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
110	20240610	120257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4165	-60	5	-1.42	168968155	40307	60.77	4225	4230	4165	5490	2960	4225	4192.03	3.88	-10809	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2055	7.49	0.44	12	0.08	556.00	9488.00	5020	20230630	-17.03	3570	20231027	16.67	4880	-14.65	20240502	3655	13.95	20240115	5020	-17.03	20230630	3570	16.67	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
111	20240610	110258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	-35	5	-0.83	99341620	23628	35.62	4225	4230	4180	5490	2960	4225	4204.40	3.88	-5276	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2068	7.54	0.44	12	0.05	556.00	9488.00	5020	20230630	-16.53	3570	20231027	17.37	4880	-14.14	20240502	3655	14.64	20240115	5020	-16.53	20230630	3570	17.37	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
112	20240610	100258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4220	-5	5	-0.12	46656880	11075	16.70	4225	4230	4190	5490	2960	4225	4212.81	3.88	-3900	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2082	7.59	0.44	12	0.02	556.00	9488.00	5020	20230630	-15.94	3570	20231027	18.21	4880	-13.52	20240502	3655	15.46	20240115	5020	-15.94	20230630	3570	18.21	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
113	20240610	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4210	-15	5	-0.36	3963085	940	1.42	4225	4225	4210	5490	2960	4225	4216.05	3.88	-835	4285	4255	4215	4185	4145	4270	4200	499	1265	1000	3120	5	1	49347483	2078	7.57	0.44	12	0.00	556.00	9488.00	5020	20230630	-16.14	3570	20231027	17.93	4880	-13.73	20240502	3655	15.18	20240115	5020	-16.14	20230630	3570	17.93	20231027	1.67	N	015860	1000	498 억	1915914	N	N	15	N	N
114	20240607	160304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4225	-5	5	-0.12	278621425	66244	46.03	4210	4245	4175	5490	2965	4230	4205.95	3.92	-17534	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2085	7.60	0.45	12	0.13	556.00	9488.00	5100	20230531	-17.16	3570	20231027	18.35	4880	-13.42	20240502	3655	15.60	20240115	5020	-15.84	20230630	3570	18.35	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
115	20240607	150306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4195	-35	5	-0.83	248612120	59112	41.07	4210	4245	4175	5490	2965	4230	4205.74	3.92	-15077	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2070	7.54	0.44	12	0.12	556.00	9488.00	5100	20230531	-17.75	3570	20231027	17.51	4880	-14.04	20240502	3655	14.77	20240115	5020	-16.43	20230630	3570	17.51	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
116	20240607	140304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	-30	5	-0.71	205799590	48898	33.98	4210	4245	4175	5490	2965	4230	4208.71	3.92	-10064	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2073	7.55	0.44	12	0.10	556.00	9488.00	5100	20230531	-17.65	3570	20231027	17.65	4880	-13.93	20240502	3655	14.91	20240115	5020	-16.33	20230630	3570	17.65	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
117	20240607	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	-25	5	-0.59	170515325	40484	28.13	4210	4245	4175	5490	2965	4230	4211.87	3.92	-8086	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2075	7.56	0.44	12	0.08	556.00	9488.00	5100	20230531	-17.55	3570	20231027	17.79	4880	-13.83	20240502	3655	15.05	20240115	5020	-16.24	20230630	3570	17.79	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
118	20240607	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4200	-30	5	-0.71	148112750	35160	24.43	4210	4245	4175	5490	2965	4230	4212.49	3.92	-5054	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2073	7.55	0.44	12	0.07	556.00	9488.00	5100	20230531	-17.65	3570	20231027	17.65	4880	-13.93	20240502	3655	14.91	20240115	5020	-16.33	20230630	3570	17.65	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
119	20240607	110305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	5	2	0.12	123379260	29285	20.35	4210	4245	4175	5490	2965	4230	4213.00	3.92	-6585	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2090	7.62	0.45	12	0.06	556.00	9488.00	5100	20230531	-16.96	3570	20231027	18.63	4880	-13.22	20240502	3655	15.87	20240115	5020	-15.64	20230630	3570	18.63	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
120	20240607	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	-25	5	-0.59	80243225	19037	13.23	4210	4245	4175	5490	2965	4230	4215.04	3.92	-3638	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2075	7.56	0.44	12	0.04	556.00	9488.00	5100	20230531	-17.55	3570	20231027	17.79	4880	-13.83	20240502	3655	15.05	20240115	5020	-16.24	20230630	3570	17.79	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
121	20240607	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4240	10	2	0.24	25054780	5933	4.12	4210	4240	4205	5490	2965	4230	4222.83	3.92	-3373	4410	4320	4250	4160	4090	4285	4125	499	1260	1000	3130	5	1	49347483	2092	7.63	0.45	12	0.01	556.00	9488.00	5100	20230531	-16.86	3570	20231027	18.77	4880	-13.11	20240502	3655	16.01	20240115	5020	-15.54	20230630	3570	18.77	20231027	1.66	N	015860	1000	498 억	1933363	N	N	15	N	N
122	20240605	160302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	-90	5	-2.08	602377000	142478	72.23	4330	4340	4180	5610	3025	4320	4227.86	3.94	-13842	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2087	7.61	0.45	12	0.29	556.00	9488.00	5100	20230531	-17.06	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.66	N	015860	1000	498 억	1946564	N	N	15	N	N
123	20240605	150302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4190	-130	5	-3.01	523050175	123623	62.67	4330	4340	4180	5610	3025	4320	4231.01	3.94	-13194	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2068	7.54	0.44	12	0.25	556.00	9488.00	5100	20230531	-17.84	3570	20231027	17.37	4880	-14.14	20240502	3655	14.64	20240115	5020	-16.53	20230630	3570	17.37	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
124	20240605	140301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4205	-115	5	-2.66	434910785	102622	52.02	4330	4340	4205	5610	3025	4320	4237.99	3.94	-14022	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2075	7.56	0.44	12	0.21	556.00	9488.00	5100	20230531	-17.55	3570	20231027	17.79	4880	-13.83	20240502	3655	15.05	20240115	5020	-16.24	20230630	3570	17.79	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
125	20240605	130303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4235	-85	5	-1.97	286021960	67285	34.11	4330	4340	4215	5610	3025	4320	4250.90	3.94	-14038	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2090	7.62	0.45	12	0.14	556.00	9488.00	5100	20230531	-16.96	3570	20231027	18.63	4880	-13.22	20240502	3655	15.87	20240115	5020	-15.64	20230630	3570	18.63	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
126	20240605	120302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	-90	5	-2.08	247267095	58113	29.46	4330	4340	4215	5610	3025	4320	4254.94	3.94	-15848	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2087	7.61	0.45	12	0.12	556.00	9488.00	5100	20230531	-17.06	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
127	20240605	110303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4230	-90	5	-2.08	232832810	54705	27.73	4330	4340	4215	5610	3025	4320	4256.15	3.94	-15171	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2087	7.61	0.45	12	0.11	556.00	9488.00	5100	20230531	-17.06	3570	20231027	18.49	4880	-13.32	20240502	3655	15.73	20240115	5020	-15.74	20230630	3570	18.49	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
128	20240605	100303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4250	-70	5	-1.62	161373085	37831	19.18	4330	4340	4230	5610	3025	4320	4265.63	3.94	-15335	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2097	7.64	0.45	12	0.08	556.00	9488.00	5100	20230531	-16.67	3570	20231027	19.05	4880	-12.91	20240502	3655	16.28	20240115	5020	-15.34	20230630	3570	19.05	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
129	20240605	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	0	3	0.00	1229455	284	0.14	4330	4340	4320	5610	3025	4320	4329.07	3.94	-149	4526	4422	4371	4267	4216	4397	4242	499	1290	1000	3190	5	1	49347483	2132	7.77	0.46	12	0.00	556.00	9488.00	5100	20230531	-15.29	3570	20231027	21.01	4880	-11.48	20240502	3655	18.19	20240115	5020	-13.94	20230630	3570	21.01	20231027	1.66	N	015860	1000	498 억	1946564	N	N	0	N	N
130	20240604	160259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	-145	5	-3.25	860821670	197132	252.44	4430	4475	4320	5800	3130	4465	4366.77	4.01	-33094	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2132	7.77	0.46	12	0.40	556.00	9488.00	5100	20230531	-15.29	3570	20231027	21.01	4880	-11.48	20240502	3655	18.19	20240115	5020	-13.94	20230630	3570	21.01	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
131	20240604	150300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4335	-130	5	-2.91	798837660	182808	234.10	4430	4475	4320	5800	3130	4465	4369.82	4.01	-35729	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2139	7.80	0.46	12	0.37	556.00	9488.00	5100	20230531	-15.00	3570	20231027	21.43	4880	-11.17	20240502	3655	18.60	20240115	5020	-13.65	20230630	3570	21.43	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
132	20240604	140301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4380	-85	5	-1.90	651204595	148803	190.55	4430	4475	4330	5800	3130	4465	4376.29	4.01	-32744	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2161	7.88	0.46	12	0.30	556.00	9488.00	5100	20230531	-14.12	3570	20231027	22.69	4880	-10.25	20240502	3655	19.84	20240115	5020	-12.75	20230630	3570	22.69	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
133	20240604	130300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4400	-65	5	-1.46	569224385	130055	166.54	4430	4475	4330	5800	3130	4465	4376.80	4.01	-21697	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2171	7.91	0.46	12	0.26	556.00	9488.00	5100	20230531	-13.73	3570	20231027	23.25	4880	-9.84	20240502	3655	20.38	20240115	5020	-12.35	20230630	3570	23.25	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
134	20240604	120259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4350	-115	5	-2.58	384362440	87840	112.48	4430	4475	4330	5800	3130	4465	4375.71	4.01	-21279	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2147	7.82	0.46	12	0.18	556.00	9488.00	5100	20230531	-14.71	3570	20231027	21.85	4880	-10.86	20240502	3655	19.02	20240115	5020	-13.35	20230630	3570	21.85	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
135	20240604	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4360	-105	5	-2.35	314418850	71740	91.87	4430	4475	4340	5800	3130	4465	4382.76	4.01	-17010	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2152	7.84	0.46	12	0.15	556.00	9488.00	5100	20230531	-14.51	3570	20231027	22.13	4880	-10.66	20240502	3655	19.29	20240115	5020	-13.15	20230630	3570	22.13	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
136	20240604	100259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4400	-65	5	-1.46	154609540	35073	44.91	4430	4475	4380	5800	3130	4465	4408.22	4.01	-8297	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2171	7.91	0.46	12	0.07	556.00	9488.00	5100	20230531	-13.73	3570	20231027	23.25	4880	-9.84	20240502	3655	20.38	20240115	5020	-12.35	20230630	3570	23.25	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
137	20240604	090302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4435	-30	5	-0.67	2739155	618	0.79	4430	4435	4430	5800	3130	4465	4432.29	4.01	-27	4498	4481	4448	4431	4398	4490	4440	499	1335	1000	3300	5	1	49347483	2189	7.98	0.47	12	0.00	556.00	9488.00	5100	20230531	-13.04	3570	20231027	24.23	4880	-9.12	20240502	3655	21.34	20240115	5020	-11.65	20230630	3570	24.23	20231027	1.64	N	015860	1000	498 억	1979382	N	N	0	N	N
138	20240603	160258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4465	35	2	0.79	345198815	77813	120.69	4425	4465	4415	5750	3105	4430	4436.23	4.01	-877	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2203	8.03	0.47	12	0.16	556.00	9488.00	5100	20230531	-12.45	3570	20231027	25.07	4880	-8.50	20240502	3655	22.16	20240115	5020	-11.06	20230630	3570	25.07	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
139	20240603	150258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4445	15	2	0.34	300802945	67844	105.23	4425	4465	4415	5750	3105	4430	4433.74	4.01	-571	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2193	7.99	0.47	12	0.14	556.00	9488.00	5100	20230531	-12.84	3570	20231027	24.51	4880	-8.91	20240502	3655	21.61	20240115	5020	-11.45	20230630	3570	24.51	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
140	20240603	140258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4450	20	2	0.45	256792560	57918	89.83	4425	4465	4415	5750	3105	4430	4433.73	4.01	-1001	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2196	8.00	0.47	12	0.12	556.00	9488.00	5100	20230531	-12.75	3570	20231027	24.65	4880	-8.81	20240502	3655	21.75	20240115	5020	-11.35	20230630	3570	24.65	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
141	20240603	130258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	30	2	0.68	231924720	52325	81.16	4425	4465	4415	5750	3105	4430	4432.39	4.01	1336	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2201	8.02	0.47	12	0.11	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5020	-11.16	20230630	3570	24.93	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
142	20240603	120258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4455	25	2	0.56	219415865	49519	76.81	4425	4455	4415	5750	3105	4430	4430.94	4.01	2982	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2198	8.01	0.47	12	0.10	556.00	9488.00	5100	20230531	-12.65	3570	20231027	24.79	4880	-8.71	20240502	3655	21.89	20240115	5020	-11.25	20230630	3570	24.79	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
143	20240603	110256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4420	-10	5	-0.23	144713405	32666	50.67	4425	4450	4415	5750	3105	4430	4430.09	4.01	-2538	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2181	7.95	0.47	12	0.07	556.00	9488.00	5100	20230531	-13.33	3570	20231027	23.81	4880	-9.43	20240502	3655	20.93	20240115	5020	-11.95	20230630	3570	23.81	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
144	20240603	100255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4415	-15	5	-0.34	89138170	20126	31.22	4425	4450	4415	5750	3105	4430	4429.01	4.01	-3175	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2179	7.94	0.47	12	0.04	556.00	9488.00	5100	20230531	-13.43	3570	20231027	23.67	4880	-9.53	20240502	3655	20.79	20240115	5020	-12.05	20230630	3570	23.67	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N
145	20240603	090255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4425	-5	5	-0.11	610710	138	0.21	4425	4430	4425	5750	3105	4430	4425.43	4.01	-15	4513	4471	4438	4396	4363	4492	4417	499	1320	1000	3270	5	1	49347483	2184	7.96	0.47	12	0.00	556.00	9488.00	5100	20230531	-13.24	3570	20231027	23.95	4880	-9.32	20240502	3655	21.07	20240115	5020	-11.85	20230630	3570	23.95	20231027	1.64	N	015860	1000	498 억	1980030	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History