KissMeData/015860/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 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	20240731	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	40	2	1.02	235306320	59859	122.33	3920	3980	3895	5100	2755	3930	3931.01	3.34	3454	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1959	7.14	0.42	12	0.12	556.00	9488.00	4880	20240502	-18.65	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
3	20240731	150324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3920	-10	5	-0.25	208830595	53147	108.61	3920	3980	3895	5100	2755	3930	3929.30	3.34	498	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1934	7.05	0.41	12	0.11	556.00	9488.00	4880	20240502	-19.67	3570	20231027	9.80	4880	-19.67	20240502	3655	7.25	20240115	4880	-19.67	20240502	3570	9.80	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
4	20240731	140326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	-30	5	-0.76	201552210	51288	104.81	3920	3980	3895	5100	2755	3930	3929.81	3.34	57	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1925	7.01	0.41	12	0.10	556.00	9488.00	4880	20240502	-20.08	3570	20231027	9.24	4880	-20.08	20240502	3655	6.70	20240115	4880	-20.08	20240502	3570	9.24	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
5	20240731	130324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	0	3	0.00	191978220	48843	99.82	3920	3980	3895	5100	2755	3930	3930.52	3.34	-379	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1939	7.07	0.41	12	0.10	556.00	9488.00	4880	20240502	-19.47	3570	20231027	10.08	4880	-19.47	20240502	3655	7.52	20240115	4880	-19.47	20240502	3570	10.08	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
6	20240731	120326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	0	3	0.00	174657650	44416	90.77	3920	3980	3900	5100	2755	3930	3932.32	3.34	-2394	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1939	7.07	0.41	12	0.09	556.00	9488.00	4880	20240502	-19.47	3570	20231027	10.08	4880	-19.47	20240502	3655	7.52	20240115	4880	-19.47	20240502	3570	10.08	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
7	20240731	110324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3910	-20	5	-0.51	130891170	33231	67.91	3920	3980	3900	5100	2755	3930	3938.88	3.34	-4517	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1929	7.03	0.41	12	0.07	556.00	9488.00	4880	20240502	-19.88	3570	20231027	9.52	4880	-19.88	20240502	3655	6.98	20240115	4880	-19.88	20240502	3570	9.52	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
8	20240731	100323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	25	2	0.64	54701925	13971	28.55	3920	3955	3900	5100	2755	3930	3915.18	3.34	2017	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1952	7.11	0.42	12	0.03	556.00	9488.00	4880	20240502	-18.95	3570	20231027	10.78	4880	-18.95	20240502	3655	8.21	20240115	4880	-18.95	20240502	3570	10.78	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
9	20240731	090319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	0	3	0.00	7543175	1927	3.94	3920	3930	3905	5100	2755	3930	3912.67	3.34	-44	4046	3987	3946	3887	3846	3967	3867	499	1170	1000	2900	5	1	49347483	1939	7.07	0.41	12	0.00	556.00	9488.00	4880	20240502	-19.47	3570	20231027	10.08	4880	-19.47	20240502	3655	7.52	20240115	4880	-19.47	20240502	3570	10.08	20231027	1.61	N	015860	1000	498 억	1646466	N	N	828	N	N
10	20240730	160314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	-70	5	-1.75	192146685	48813	133.94	3950	4005	3905	5200	2800	4000	3936.38	3.37	-21107	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1939	7.07	0.41	12	0.10	556.00	9488.00	4880	20240502	-19.47	3570	20231027	10.08	4880	-19.47	20240502	3655	7.52	20240115	4880	-19.47	20240502	3570	10.08	20231027	1.63	N	015860	1000	498 억	1665037	N	N	828	N	N
11	20240730	150320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3915	-85	5	-2.12	162849450	41341	113.43	3950	4005	3905	5200	2800	4000	3939.18	3.37	-15460	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1932	7.04	0.41	12	0.08	556.00	9488.00	4880	20240502	-19.77	3570	20231027	9.66	4880	-19.77	20240502	3655	7.11	20240115	4880	-19.77	20240502	3570	9.66	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
12	20240730	140316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-55	5	-1.38	148595990	37696	103.43	3950	4005	3910	5200	2800	4000	3941.96	3.37	-14571	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1947	7.10	0.42	12	0.08	556.00	9488.00	4880	20240502	-19.16	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
13	20240730	130320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3920	-80	5	-2.00	136706640	34663	95.11	3950	4005	3910	5200	2800	4000	3943.88	3.37	-13663	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1934	7.05	0.41	12	0.07	556.00	9488.00	4880	20240502	-19.67	3570	20231027	9.80	4880	-19.67	20240502	3655	7.25	20240115	4880	-19.67	20240502	3570	9.80	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
14	20240730	120319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	-70	5	-1.75	91812535	23243	63.78	3950	4005	3925	5200	2800	4000	3950.12	3.37	-8747	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1939	7.07	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.47	3570	20231027	10.08	4880	-19.47	20240502	3655	7.52	20240115	4880	-19.47	20240502	3570	10.08	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
15	20240730	110320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	59915655	15144	41.55	3950	4005	3935	5200	2800	4000	3956.40	3.37	-6051	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1969	7.18	0.42	12	0.03	556.00	9488.00	4880	20240502	-18.24	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4880	-18.24	20240502	3570	11.76	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
16	20240730	100321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-50	5	-1.25	34733075	8774	24.07	3950	4005	3945	5200	2800	4000	3958.64	3.37	-2474	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1949	7.10	0.42	12	0.02	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
17	20240730	090320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-50	5	-1.25	10543825	2669	7.32	3950	3955	3950	5200	2800	4000	3950.48	3.37	760	4053	4026	3983	3956	3913	4040	3970	499	1200	1000	2960	5	1	49347483	1949	7.10	0.42	12	0.01	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.63	N	015860	1000	498 억	1665037	N	N	0	N	N
18	20240729	160318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	50	2	1.27	145039640	36445	53.23	3950	4010	3940	5130	2765	3950	3979.69	3.41	-18177	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1974	7.19	0.42	12	0.07	556.00	9488.00	4880	20240502	-18.03	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
19	20240729	150318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	40	2	1.01	120045375	30192	44.10	3950	4010	3940	5130	2765	3950	3976.07	3.41	-13713	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1969	7.18	0.42	12	0.06	556.00	9488.00	4880	20240502	-18.24	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4880	-18.24	20240502	3570	11.76	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
20	20240729	140321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	30	2	0.76	106862840	26874	39.25	3950	4010	3940	5130	2765	3950	3976.44	3.41	-12508	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1964	7.16	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.44	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
21	20240729	130325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	10	2	0.25	99344800	24981	36.49	3950	4010	3940	5130	2765	3950	3976.81	3.41	-12143	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1954	7.12	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.85	3570	20231027	10.92	4880	-18.85	20240502	3655	8.34	20240115	4880	-18.85	20240502	3570	10.92	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
22	20240729	120318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	15	2	0.38	89090475	22391	32.70	3950	4010	3940	5130	2765	3950	3978.85	3.41	-10553	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1957	7.13	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
23	20240729	110319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	30	2	0.76	79447050	19956	29.15	3950	4010	3940	5130	2765	3950	3981.11	3.41	-8485	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1964	7.16	0.42	12	0.04	556.00	9488.00	4880	20240502	-18.44	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
24	20240729	100318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	55	2	1.39	68656445	17248	25.19	3950	4010	3940	5130	2765	3950	3980.55	3.41	-6822	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1976	7.20	0.42	12	0.03	556.00	9488.00	4880	20240502	-17.93	3570	20231027	12.18	4880	-17.93	20240502	3655	9.58	20240115	4880	-17.93	20240502	3570	12.18	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
25	20240729	090317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	25	2	0.63	17792200	4491	6.56	3950	3975	3940	5130	2765	3950	3961.75	3.41	-2625	4023	3986	3913	3876	3803	4005	3895	499	1180	1000	2920	5	1	49347483	1962	7.15	0.42	12	0.01	556.00	9488.00	4880	20240502	-18.55	3570	20231027	11.34	4880	-18.55	20240502	3655	8.76	20240115	4880	-18.55	20240502	3570	11.34	20231027	1.62	N	015860	1000	498 억	1682674	N	N	0	N	N
26	20240726	160312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	65	2	1.67	265825640	68404	88.00	3840	3950	3840	5050	2720	3885	3885.52	3.37	18875	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1949	7.10	0.42	12	0.14	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
27	20240726	150315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	15	2	0.39	232488210	59932	77.10	3840	3935	3840	5050	2720	3885	3879.20	3.37	21137	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1925	7.01	0.41	12	0.12	556.00	9488.00	4880	20240502	-20.08	3570	20231027	9.24	4880	-20.08	20240502	3655	6.70	20240115	4880	-20.08	20240502	3570	9.24	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
28	20240726	140317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3905	20	2	0.51	199032715	51356	66.07	3840	3935	3840	5050	2720	3885	3875.55	3.37	17346	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1927	7.02	0.41	12	0.10	556.00	9488.00	4880	20240502	-19.98	3570	20231027	9.38	4880	-19.98	20240502	3655	6.84	20240115	4880	-19.98	20240502	3570	9.38	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
29	20240726	130316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3915	30	2	0.77	180949315	46717	60.10	3840	3935	3840	5050	2720	3885	3873.31	3.37	14567	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1932	7.04	0.41	12	0.09	556.00	9488.00	4880	20240502	-19.77	3570	20231027	9.66	4880	-19.77	20240502	3655	7.11	20240115	4880	-19.77	20240502	3570	9.66	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
30	20240726	120316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3915	30	2	0.77	165396965	42748	55.00	3840	3925	3840	5050	2720	3885	3869.12	3.37	14185	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1932	7.04	0.41	12	0.09	556.00	9488.00	4880	20240502	-19.77	3570	20231027	9.66	4880	-19.77	20240502	3655	7.11	20240115	4880	-19.77	20240502	3570	9.66	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
31	20240726	110316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	15	2	0.39	145581890	37686	48.48	3840	3905	3840	5050	2720	3885	3863.02	3.37	10648	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1925	7.01	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.08	3570	20231027	9.24	4880	-20.08	20240502	3655	6.70	20240115	4880	-20.08	20240502	3570	9.24	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
32	20240726	100317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3885	0	3	0.00	119398190	30959	39.83	3840	3895	3840	5050	2720	3885	3856.66	3.37	8047	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1917	6.99	0.41	12	0.06	556.00	9488.00	4880	20240502	-20.39	3570	20231027	8.82	4880	-20.39	20240502	3655	6.29	20240115	4880	-20.39	20240502	3570	8.82	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
33	20240726	090316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3865	-20	5	-0.51	61109400	15910	20.47	3840	3865	3840	5050	2720	3885	3840.94	3.37	3130	3978	3931	3888	3841	3798	3910	3820	499	1165	1000	2870	5	1	49347483	1907	6.95	0.41	12	0.03	556.00	9488.00	4880	20240502	-20.80	3570	20231027	8.26	4880	-20.80	20240502	3655	5.75	20240115	4880	-20.80	20240502	3570	8.26	20231027	1.63	N	015860	1000	498 억	1663032	N	N	0	N	N
34	20240725	160315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3885	-65	5	-1.65	300898660	77724	220.94	3930	3935	3845	5130	2765	3950	3871.37	3.37	-114	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1917	6.99	0.41	12	0.16	556.00	9488.00	4880	20240502	-20.39	3570	20231027	8.82	4880	-20.39	20240502	3655	6.29	20240115	4880	-20.39	20240502	3570	8.82	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
35	20240725	150320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3880	-70	5	-1.77	280998595	72594	206.36	3930	3935	3845	5130	2765	3950	3870.82	3.37	285	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1915	6.98	0.41	12	0.15	556.00	9488.00	4880	20240502	-20.49	3570	20231027	8.68	4880	-20.49	20240502	3655	6.16	20240115	4880	-20.49	20240502	3570	8.68	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
36	20240725	140318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3880	-70	5	-1.77	257795950	66607	189.34	3930	3935	3845	5130	2765	3950	3870.40	3.37	-1678	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1915	6.98	0.41	12	0.13	556.00	9488.00	4880	20240502	-20.49	3570	20231027	8.68	4880	-20.49	20240502	3655	6.16	20240115	4880	-20.49	20240502	3570	8.68	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
37	20240725	130318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3870	-80	5	-2.03	215815740	55779	158.56	3930	3935	3845	5130	2765	3950	3869.12	3.37	-8521	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1910	6.96	0.41	12	0.11	556.00	9488.00	4880	20240502	-20.70	3570	20231027	8.40	4880	-20.70	20240502	3655	5.88	20240115	4880	-20.70	20240502	3570	8.40	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
38	20240725	120318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3875	-75	5	-1.90	185336795	47911	136.20	3930	3935	3845	5130	2765	3950	3868.36	3.37	-12239	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1912	6.97	0.41	12	0.10	556.00	9488.00	4880	20240502	-20.59	3570	20231027	8.54	4880	-20.59	20240502	3655	6.02	20240115	4880	-20.59	20240502	3570	8.54	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
39	20240725	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3875	-75	5	-1.90	148394595	38344	109.00	3930	3935	3845	5130	2765	3950	3870.09	3.37	-16231	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1912	6.97	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.59	3570	20231027	8.54	4880	-20.59	20240502	3655	6.02	20240115	4880	-20.59	20240502	3570	8.54	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
40	20240725	100315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3865	-85	5	-2.15	124167765	32085	91.21	3930	3935	3845	5130	2765	3950	3869.96	3.37	-12823	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1907	6.95	0.41	12	0.07	556.00	9488.00	4880	20240502	-20.80	3570	20231027	8.26	4880	-20.80	20240502	3655	5.75	20240115	4880	-20.80	20240502	3570	8.26	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
41	20240725	090316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	-50	5	-1.27	5797330	1482	4.21	3930	3930	3900	5130	2765	3950	3911.83	3.37	-9	4003	3976	3948	3921	3893	3990	3935	499	1180	1000	2920	5	1	49347483	1925	7.01	0.41	12	0.00	556.00	9488.00	4880	20240502	-20.08	3570	20231027	9.24	4880	-20.08	20240502	3655	6.70	20240115	4880	-20.08	20240502	3570	9.24	20231027	1.67	N	015860	1000	498 억	1664219	N	N	0	N	N
42	20240724	160313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-10	5	-0.25	138703190	35170	52.37	3925	3975	3920	5140	2775	3960	3943.79	3.36	6749	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1949	7.10	0.42	12	0.07	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
43	20240724	150317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	-25	5	-0.63	109069640	27640	41.16	3925	3975	3920	5140	2775	3960	3946.08	3.36	6547	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1942	7.08	0.41	12	0.06	556.00	9488.00	4880	20240502	-19.36	3570	20231027	10.22	4880	-19.36	20240502	3655	7.66	20240115	4880	-19.36	20240502	3570	10.22	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
44	20240724	140319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	-20	5	-0.51	90719440	22973	34.21	3925	3975	3920	5140	2775	3960	3948.96	3.36	6446	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1944	7.09	0.42	12	0.05	556.00	9488.00	4880	20240502	-19.26	3570	20231027	10.36	4880	-19.26	20240502	3655	7.80	20240115	4880	-19.26	20240502	3570	10.36	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
45	20240724	130316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-15	5	-0.38	84686600	21443	31.93	3925	3975	3920	5140	2775	3960	3949.38	3.36	6567	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1947	7.10	0.42	12	0.04	556.00	9488.00	4880	20240502	-19.16	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
46	20240724	120318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-5	5	-0.13	79326355	20085	29.91	3925	3975	3920	5140	2775	3960	3949.53	3.36	6572	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1952	7.11	0.42	12	0.04	556.00	9488.00	4880	20240502	-18.95	3570	20231027	10.78	4880	-18.95	20240502	3655	8.21	20240115	4880	-18.95	20240502	3570	10.78	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
47	20240724	110317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-15	5	-0.38	65708025	16641	24.78	3925	3975	3920	5140	2775	3960	3948.56	3.36	6637	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1947	7.10	0.42	12	0.03	556.00	9488.00	4880	20240502	-19.16	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
48	20240724	100317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	5	2	0.13	52767210	13369	19.91	3925	3975	3920	5140	2775	3960	3946.98	3.36	6420	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1957	7.13	0.42	12	0.03	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
49	20240724	090317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-10	5	-0.25	6241425	1590	2.37	3925	3950	3925	5140	2775	3960	3925.42	3.36	-25	4003	3981	3953	3931	3903	3992	3942	499	1180	1000	2930	5	1	49347483	1949	7.10	0.42	12	0.00	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.63	N	015860	1000	498 억	1657687	N	N	0	N	N
50	20240723	160311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-5	5	-0.13	264870975	67110	92.00	3945	3975	3925	5150	2780	3965	3946.82	3.38	-8523	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1954	7.12	0.42	12	0.14	556.00	9488.00	4880	20240502	-18.85	3570	20231027	10.92	4880	-18.85	20240502	3655	8.34	20240115	4880	-18.85	20240502	3570	10.92	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
51	20240723	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-5	5	-0.13	173678275	43987	60.30	3945	3975	3925	5150	2780	3965	3948.40	3.38	-12337	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1954	7.12	0.42	12	0.09	556.00	9488.00	4880	20240502	-18.85	3570	20231027	10.92	4880	-18.85	20240502	3655	8.34	20240115	4880	-18.85	20240502	3570	10.92	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
52	20240723	140313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	5	2	0.13	141241665	35788	49.06	3945	3975	3925	5150	2780	3965	3946.62	3.38	-12410	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1959	7.14	0.42	12	0.07	556.00	9488.00	4880	20240502	-18.65	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
53	20240723	130312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3940	-25	5	-0.63	120352620	30510	41.82	3945	3965	3925	5150	2780	3965	3944.69	3.38	-14127	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1944	7.09	0.42	12	0.06	556.00	9488.00	4880	20240502	-19.26	3570	20231027	10.36	4880	-19.26	20240502	3655	7.80	20240115	4880	-19.26	20240502	3570	10.36	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
54	20240723	120316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3930	-35	5	-0.88	110032635	27890	38.23	3945	3965	3925	5150	2780	3965	3945.24	3.38	-11946	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1939	7.07	0.41	12	0.06	556.00	9488.00	4880	20240502	-19.47	3570	20231027	10.08	4880	-19.47	20240502	3655	7.52	20240115	4880	-19.47	20240502	3570	10.08	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
55	20240723	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-20	5	-0.50	100280425	25415	34.84	3945	3965	3925	5150	2780	3965	3945.72	3.38	-10131	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1947	7.10	0.42	12	0.05	556.00	9488.00	4880	20240502	-19.16	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
56	20240723	100314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-10	5	-0.25	21908305	5546	7.60	3945	3965	3940	5150	2780	3965	3950.29	3.38	-2387	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1952	7.11	0.42	12	0.01	556.00	9488.00	4880	20240502	-18.95	3570	20231027	10.78	4880	-18.95	20240502	3655	8.21	20240115	4880	-18.95	20240502	3570	10.78	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
57	20240723	090316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	0	3	0.00	1704260	432	0.59	3945	3965	3945	5150	2780	3965	3945.05	3.38	-135	4031	3997	3931	3897	3831	4015	3915	499	1185	1000	2930	5	1	49347483	1957	7.13	0.42	12	0.00	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.66	N	015860	1000	498 억	1666173	N	N	0	N	N
58	20240722	160311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	0	3	0.00	284289265	72742	109.02	3965	3965	3865	5150	2780	3965	3908.16	3.44	-28795	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1957	7.13	0.42	12	0.15	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
59	20240722	150315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-20	5	-0.50	257486200	65967	98.87	3965	3965	3865	5150	2780	3965	3903.26	3.44	-24700	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1947	7.10	0.42	12	0.13	556.00	9488.00	4880	20240502	-19.16	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
60	20240722	140316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	-65	5	-1.64	236720760	60665	90.92	3965	3965	3865	5150	2780	3965	3902.10	3.44	-24641	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1925	7.01	0.41	12	0.12	556.00	9488.00	4880	20240502	-20.08	3570	20231027	9.24	4880	-20.08	20240502	3655	6.70	20240115	4880	-20.08	20240502	3570	9.24	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
61	20240722	130313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3900	-65	5	-1.64	226526360	58054	87.01	3965	3965	3865	5150	2780	3965	3901.99	3.44	-24641	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1925	7.01	0.41	12	0.12	556.00	9488.00	4880	20240502	-20.08	3570	20231027	9.24	4880	-20.08	20240502	3655	6.70	20240115	4880	-20.08	20240502	3570	9.24	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
62	20240722	120313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3920	-45	5	-1.13	164916360	42267	63.35	3965	3965	3865	5150	2780	3965	3901.78	3.44	-26829	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1934	7.05	0.41	12	0.09	556.00	9488.00	4880	20240502	-19.67	3570	20231027	9.80	4880	-19.67	20240502	3655	7.25	20240115	4880	-19.67	20240502	3570	9.80	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
63	20240722	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3895	-70	5	-1.77	145593610	37320	55.93	3965	3965	3865	5150	2780	3965	3901.22	3.44	-23794	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1922	7.01	0.41	12	0.08	556.00	9488.00	4880	20240502	-20.18	3570	20231027	9.10	4880	-20.18	20240502	3655	6.57	20240115	4880	-20.18	20240502	3570	9.10	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
64	20240722	100313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3905	-60	5	-1.51	87810910	22462	33.67	3965	3965	3885	5150	2780	3965	3909.31	3.44	-17302	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1927	7.02	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.98	3570	20231027	9.38	4880	-19.98	20240502	3655	6.84	20240115	4880	-19.98	20240502	3570	9.38	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
65	20240722	090312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-15	5	-0.38	150455	38	0.06	3965	3965	3950	5150	2780	3965	3959.34	3.44	-16	4011	3987	3946	3922	3881	3967	3902	499	1185	1000	2930	5	1	49347483	1949	7.10	0.42	12	0.00	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.65	N	015860	1000	498 억	1695380	N	N	0	N	N
66	20240719	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-5	5	-0.13	261757430	66694	108.51	3970	3970	3905	5160	2780	3970	3924.75	3.45	-4468	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1957	7.13	0.42	12	0.14	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
67	20240719	150311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3925	-45	5	-1.13	252895345	64444	104.84	3970	3970	3905	5160	2780	3970	3924.27	3.45	-4156	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1937	7.06	0.41	12	0.13	556.00	9488.00	4880	20240502	-19.57	3570	20231027	9.94	4880	-19.57	20240502	3655	7.39	20240115	4880	-19.57	20240502	3570	9.94	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
68	20240719	140312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3920	-50	5	-1.26	191594740	48805	79.40	3970	3970	3905	5160	2780	3970	3925.72	3.45	-11136	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1934	7.05	0.41	12	0.10	556.00	9488.00	4880	20240502	-19.67	3570	20231027	9.80	4880	-19.67	20240502	3655	7.25	20240115	4880	-19.67	20240502	3570	9.80	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
69	20240719	130308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3920	-50	5	-1.26	176237090	44886	73.03	3970	3970	3905	5160	2780	3970	3926.33	3.45	-11086	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1934	7.05	0.41	12	0.09	556.00	9488.00	4880	20240502	-19.67	3570	20231027	9.80	4880	-19.67	20240502	3655	7.25	20240115	4880	-19.67	20240502	3570	9.80	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
70	20240719	120308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	-35	5	-0.88	162786575	41456	67.45	3970	3970	3905	5160	2780	3970	3926.73	3.45	-11123	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1942	7.08	0.41	12	0.08	556.00	9488.00	4880	20240502	-19.36	3570	20231027	10.22	4880	-19.36	20240502	3655	7.66	20240115	4880	-19.36	20240502	3570	10.22	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
71	20240719	110310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3925	-45	5	-1.13	145716435	37108	60.37	3970	3970	3905	5160	2780	3970	3926.82	3.45	-10784	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1937	7.06	0.41	12	0.08	556.00	9488.00	4880	20240502	-19.57	3570	20231027	9.94	4880	-19.57	20240502	3655	7.39	20240115	4880	-19.57	20240502	3570	9.94	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
72	20240719	100249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3935	-35	5	-0.88	96284350	24552	39.94	3970	3970	3905	5160	2780	3970	3921.65	3.45	-9019	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1942	7.08	0.41	12	0.05	556.00	9488.00	4880	20240502	-19.36	3570	20231027	10.22	4880	-19.36	20240502	3655	7.66	20240115	4880	-19.36	20240502	3570	10.22	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
73	20240719	090320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-25	5	-0.63	10052415	2543	4.14	3970	3970	3945	5160	2780	3970	3952.97	3.45	-2325	4040	4005	3975	3940	3910	3990	3925	499	1190	1000	2930	5	1	49347483	1947	7.10	0.42	12	0.01	556.00	9488.00	4880	20240502	-19.16	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.67	N	015860	1000	498 억	1700141	N	N	28	N	N
74	20240718	160305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-45	5	-1.12	243417790	61405	72.88	4010	4010	3945	5210	2815	4015	3964.11	3.50	-19972	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1959	7.14	0.42	12	0.12	556.00	9488.00	4880	20240502	-18.65	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.67	N	015860	1000	498 억	1725495	N	N	28	N	N
75	20240718	150308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-55	5	-1.37	232099605	58548	69.49	4010	4010	3945	5210	2815	4015	3964.26	3.50	-20139	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1954	7.12	0.42	12	0.12	556.00	9488.00	4880	20240502	-18.85	3570	20231027	10.92	4880	-18.85	20240502	3655	8.34	20240115	4880	-18.85	20240502	3570	10.92	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
76	20240718	140306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3950	-65	5	-1.62	223607465	56400	66.94	4010	4010	3945	5210	2815	4015	3964.67	3.50	-19825	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1949	7.10	0.42	12	0.11	556.00	9488.00	4880	20240502	-19.06	3570	20231027	10.64	4880	-19.06	20240502	3655	8.07	20240115	4880	-19.06	20240502	3570	10.64	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
77	20240718	130307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-50	5	-1.25	164563070	41467	49.22	4010	4010	3955	5210	2815	4015	3968.53	3.50	-17539	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1957	7.13	0.42	12	0.08	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
78	20240718	120306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-50	5	-1.25	158616050	39966	47.44	4010	4010	3955	5210	2815	4015	3968.77	3.50	-17401	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1957	7.13	0.42	12	0.08	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
79	20240718	110307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-35	5	-0.87	140478220	35393	42.01	4010	4010	3955	5210	2815	4015	3969.10	3.50	-15789	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1964	7.16	0.42	12	0.07	556.00	9488.00	4880	20240502	-18.44	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
80	20240718	100308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-50	5	-1.25	103835130	26139	31.03	4010	4010	3960	5210	2815	4015	3972.42	3.50	-15309	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1957	7.13	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.75	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
81	20240718	090309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-25	5	-0.62	6735280	1684	2.00	4010	4010	3990	5210	2815	4015	3999.57	3.50	-1069	4078	4046	4018	3986	3958	4032	3972	499	1195	1000	2970	5	1	49347483	1969	7.18	0.42	12	0.00	556.00	9488.00	4880	20240502	-18.24	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4880	-18.24	20240502	3570	11.76	20231027	1.67	N	015860	1000	498 억	1725495	N	N	160	N	N
82	20240717	160317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-30	5	-0.74	335280550	83502	167.87	4045	4050	3990	5250	2835	4045	4015.24	3.54	-24059	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1981	7.22	0.42	12	0.17	556.00	9488.00	4880	20240502	-17.73	3570	20231027	12.46	4880	-17.73	20240502	3655	9.85	20240115	4880	-17.73	20240502	3570	12.46	20231027	1.65	N	015860	1000	498 억	1749356	N	N	160	N	N
83	20240717	150320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-20	5	-0.49	303764825	75634	152.05	4045	4050	3990	5250	2835	4045	4016.25	3.54	-18346	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1986	7.24	0.42	12	0.15	556.00	9488.00	4880	20240502	-17.52	3570	20231027	12.75	4880	-17.52	20240502	3655	10.12	20240115	4880	-17.52	20240502	3570	12.75	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
84	20240717	140319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-40	5	-0.99	178282375	44396	89.25	4045	4045	4000	5250	2835	4045	4015.73	3.54	-12429	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1976	7.20	0.42	12	0.09	556.00	9488.00	4880	20240502	-17.93	3570	20231027	12.18	4880	-17.93	20240502	3655	9.58	20240115	4880	-17.93	20240502	3570	12.18	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
85	20240717	130320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-25	5	-0.62	109822965	27316	54.91	4045	4045	4005	5250	2835	4045	4020.46	3.54	-1671	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1984	7.23	0.42	12	0.06	556.00	9488.00	4880	20240502	-17.62	3570	20231027	12.61	4880	-17.62	20240502	3655	9.99	20240115	4880	-17.62	20240502	3570	12.61	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
86	20240717	120319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-15	5	-0.37	96890460	24103	48.46	4045	4045	4005	5250	2835	4045	4019.85	3.54	-1241	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1989	7.25	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.42	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4880	-17.42	20240502	3570	12.89	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
87	20240717	110318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-20	5	-0.49	65121490	16197	32.56	4045	4045	4005	5250	2835	4045	4020.59	3.54	-1749	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1986	7.24	0.42	12	0.03	556.00	9488.00	4880	20240502	-17.52	3570	20231027	12.75	4880	-17.52	20240502	3655	10.12	20240115	4880	-17.52	20240502	3570	12.75	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
88	20240717	100318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-15	5	-0.37	27014065	6710	13.49	4045	4045	4020	5250	2835	4045	4025.94	3.54	-344	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1989	7.25	0.42	12	0.01	556.00	9488.00	4880	20240502	-17.42	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4880	-17.42	20240502	3570	12.89	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
89	20240717	090252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-5	5	-0.12	20205	5	0.01	4045	4045	4040	5250	2835	4045	4041.00	3.54	-5	4098	4071	4038	4011	3978	4055	3995	499	1205	1000	2990	5	1	49347483	1994	7.27	0.43	12	0.00	556.00	9488.00	4880	20240502	-17.21	3570	20231027	13.17	4880	-17.21	20240502	3655	10.53	20240115	4880	-17.21	20240502	3570	13.17	20231027	1.65	N	015860	1000	498 억	1749356	N	N	42	N	N
90	20240716	160319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-5	5	-0.12	200673765	49743	89.54	4060	4065	4005	5260	2835	4050	4034.21	3.56	-9487	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1996	7.28	0.43	12	0.10	556.00	9488.00	4880	20240502	-17.11	3570	20231027	13.31	4880	-17.11	20240502	3655	10.67	20240115	4880	-17.11	20240502	3570	13.31	20231027	1.65	N	015860	1000	498 억	1758328	N	N	42	N	N
91	20240716	150323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-5	5	-0.12	183741875	45551	81.99	4060	4065	4005	5260	2835	4050	4033.76	3.56	-8241	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1996	7.28	0.43	12	0.09	556.00	9488.00	4880	20240502	-17.11	3570	20231027	13.31	4880	-17.11	20240502	3655	10.67	20240115	4880	-17.11	20240502	3570	13.31	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
92	20240716	140322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-25	5	-0.62	168050610	41663	74.99	4060	4065	4005	5260	2835	4050	4033.57	3.56	-9043	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1986	7.24	0.42	12	0.08	556.00	9488.00	4880	20240502	-17.52	3570	20231027	12.75	4880	-17.52	20240502	3655	10.12	20240115	4880	-17.52	20240502	3570	12.75	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
93	20240716	130321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-10	5	-0.25	163828795	40615	73.11	4060	4065	4005	5260	2835	4050	4033.70	3.56	-8942	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1994	7.27	0.43	12	0.08	556.00	9488.00	4880	20240502	-17.21	3570	20231027	13.17	4880	-17.21	20240502	3655	10.53	20240115	4880	-17.21	20240502	3570	13.17	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
94	20240716	120321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-5	5	-0.12	155119405	38462	69.23	4060	4065	4005	5260	2835	4050	4033.06	3.56	-8348	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1996	7.28	0.43	12	0.08	556.00	9488.00	4880	20240502	-17.11	3570	20231027	13.31	4880	-17.11	20240502	3655	10.67	20240115	4880	-17.11	20240502	3570	13.31	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
95	20240716	110321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-15	5	-0.37	126067565	31258	56.26	4060	4065	4005	5260	2835	4050	4033.13	3.56	-7755	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1991	7.26	0.43	12	0.06	556.00	9488.00	4880	20240502	-17.32	3570	20231027	13.03	4880	-17.32	20240502	3655	10.40	20240115	4880	-17.32	20240502	3570	13.03	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
96	20240716	100321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-40	5	-0.99	113791545	28206	50.77	4060	4065	4005	5260	2835	4050	4034.30	3.56	-6519	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	1979	7.21	0.42	12	0.06	556.00	9488.00	4880	20240502	-17.83	3570	20231027	12.32	4880	-17.83	20240502	3655	9.71	20240115	4880	-17.83	20240502	3570	12.32	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
97	20240716	090319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	5	2	0.12	4555005	1122	2.02	4060	4060	4050	5260	2835	4050	4059.72	3.56	-376	4103	4076	4043	4016	3983	4090	4030	499	1210	1000	2990	5	1	49347483	2001	7.29	0.43	12	0.00	556.00	9488.00	4880	20240502	-16.91	3570	20231027	13.59	4880	-16.91	20240502	3655	10.94	20240115	4880	-16.91	20240502	3570	13.59	20231027	1.65	N	015860	1000	498 억	1758328	N	N	179	N	N
98	20240715	160316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	5	2	0.12	224467905	55556	139.28	4045	4070	4010	5250	2835	4045	4040.39	3.58	-9970	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1999	7.28	0.43	12	0.11	556.00	9488.00	4880	20240502	-17.01	3570	20231027	13.45	4880	-17.01	20240502	3655	10.81	20240115	4880	-17.01	20240502	3570	13.45	20231027	1.62	N	015860	1000	498 억	1768148	N	N	179	N	N
99	20240715	150317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	-10	5	-0.25	194633190	48160	120.74	4045	4070	4010	5250	2835	4045	4041.39	3.58	-12475	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1991	7.26	0.43	12	0.10	556.00	9488.00	4880	20240502	-17.32	3570	20231027	13.03	4880	-17.32	20240502	3655	10.40	20240115	4880	-17.32	20240502	3570	13.03	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
100	20240715	140317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-15	5	-0.37	179222425	44337	111.15	4045	4070	4010	5250	2835	4045	4042.28	3.58	-10407	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1989	7.25	0.42	12	0.09	556.00	9488.00	4880	20240502	-17.42	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4880	-17.42	20240502	3570	12.89	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
101	20240715	130318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	0	3	0.00	147434860	36448	91.37	4045	4070	4010	5250	2835	4045	4045.07	3.58	-9107	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1996	7.28	0.43	12	0.07	556.00	9488.00	4880	20240502	-17.11	3570	20231027	13.31	4880	-17.11	20240502	3655	10.67	20240115	4880	-17.11	20240502	3570	13.31	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
102	20240715	120318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-15	5	-0.37	135576985	33510	84.01	4045	4070	4010	5250	2835	4045	4045.87	3.58	-8816	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1989	7.25	0.42	12	0.07	556.00	9488.00	4880	20240502	-17.42	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4880	-17.42	20240502	3570	12.89	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
103	20240715	110317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	5	2	0.12	115869670	28625	71.76	4045	4070	4010	5250	2835	4045	4047.85	3.58	-7666	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1999	7.28	0.43	12	0.06	556.00	9488.00	4880	20240502	-17.01	3570	20231027	13.45	4880	-17.01	20240502	3655	10.81	20240115	4880	-17.01	20240502	3570	13.45	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
104	20240715	100318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	-5	5	-0.12	102606380	25343	63.53	4045	4070	4010	5250	2835	4045	4048.71	3.58	-6373	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1994	7.27	0.43	12	0.05	556.00	9488.00	4880	20240502	-17.21	3570	20231027	13.17	4880	-17.21	20240502	3655	10.53	20240115	4880	-17.21	20240502	3570	13.17	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
105	20240715	090318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-20	5	-0.49	18815150	4657	11.67	4045	4045	4020	5250	2835	4045	4040.19	3.58	-1483	4095	4070	4035	4010	3975	4052	3992	499	1205	1000	2990	5	1	49347483	1986	7.24	0.42	12	0.01	556.00	9488.00	4880	20240502	-17.52	3570	20231027	12.75	4880	-17.52	20240502	3655	10.12	20240115	4880	-17.52	20240502	3570	12.75	20231027	1.62	N	015860	1000	498 억	1768148	N	N	48	N	N
106	20240712	160315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-5	5	-0.12	160028355	39867	65.68	4060	4060	4000	5260	2835	4050	4014.05	3.59	-1166	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1996	7.28	0.43	12	0.08	556.00	9488.00	4880	20240502	-17.11	3570	20231027	13.31	4880	-17.11	20240502	3655	10.67	20240115	4880	-17.11	20240502	3570	13.31	20231027	1.64	N	015860	1000	498 억	1769141	N	N	48	N	N
107	20240712	150316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-35	5	-0.86	141732060	35315	58.18	4060	4060	4000	5260	2835	4050	4013.37	3.59	-356	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1981	7.22	0.42	12	0.07	556.00	9488.00	4880	20240502	-17.73	3570	20231027	12.46	4880	-17.73	20240502	3655	9.85	20240115	4880	-17.73	20240502	3570	12.46	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
108	20240712	140318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-45	5	-1.11	112249895	27961	46.07	4060	4060	4000	5260	2835	4050	4014.52	3.59	536	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1976	7.20	0.42	12	0.06	556.00	9488.00	4880	20240502	-17.93	3570	20231027	12.18	4880	-17.93	20240502	3655	9.58	20240115	4880	-17.93	20240502	3570	12.18	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
109	20240712	130316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-30	5	-0.74	102271700	25473	41.97	4060	4060	4000	5260	2835	4050	4014.91	3.59	428	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1984	7.23	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.62	3570	20231027	12.61	4880	-17.62	20240502	3655	9.99	20240115	4880	-17.62	20240502	3570	12.61	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
110	20240712	120317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-30	5	-0.74	92427580	23021	37.93	4060	4060	4000	5260	2835	4050	4014.92	3.59	494	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1984	7.23	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.62	3570	20231027	12.61	4880	-17.62	20240502	3655	9.99	20240115	4880	-17.62	20240502	3570	12.61	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
111	20240712	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-35	5	-0.86	90610335	22569	37.18	4060	4060	4000	5260	2835	4050	4014.81	3.59	356	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1981	7.22	0.42	12	0.05	556.00	9488.00	4880	20240502	-17.73	3570	20231027	12.46	4880	-17.73	20240502	3655	9.85	20240115	4880	-17.73	20240502	3570	12.46	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
112	20240712	100317	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4015	-35	5	-0.86	42814085	10642	17.53	4060	4060	4000	5260	2835	4050	4023.12	3.59	-2143	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	1981	7.22	0.42	12	0.02	556.00	9488.00	4880	20240502	-17.73	3570	20231027	12.46	4880	-17.73	20240502	3655	9.85	20240115	4880	-17.73	20240502	3570	12.46	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
113	20240712	090316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	5	2	0.12	336975	83	0.14	4060	4060	4055	5260	2835	4050	4059.94	3.59	0	4103	4076	4033	4006	3963	4090	4020	499	1210	1000	2990	5	1	49347483	2001	7.29	0.43	12	0.00	556.00	9488.00	4880	20240502	-16.91	3570	20231027	13.59	4880	-16.91	20240502	3655	10.94	20240115	4880	-16.91	20240502	3570	13.59	20231027	1.64	N	015860	1000	498 억	1769141	N	N	160	N	N
114	20240711	160313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	50	2	1.25	244408770	60659	100.07	3990	4060	3990	5200	2800	4000	4029.12	3.59	-3748	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1999	7.28	0.43	12	0.12	556.00	9488.00	4880	20240502	-17.01	3570	20231027	13.45	4880	-17.01	20240502	3655	10.81	20240115	4880	-17.01	20240502	3570	13.45	20231027	1.64	N	015860	1000	498 억	1770467	N	N	160	N	N
115	20240711	150318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	55	2	1.38	209523155	52052	85.87	3990	4060	3990	5200	2800	4000	4025.27	3.59	-2107	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	2001	7.29	0.43	12	0.11	556.00	9488.00	4880	20240502	-16.91	3570	20231027	13.59	4880	-16.91	20240502	3655	10.94	20240115	4880	-16.91	20240502	3570	13.59	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
116	20240711	140316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	40	2	1.00	173102890	43039	71.00	3990	4060	3990	5200	2800	4000	4022.00	3.59	-1044	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1994	7.27	0.43	12	0.09	556.00	9488.00	4880	20240502	-17.21	3570	20231027	13.17	4880	-17.21	20240502	3655	10.53	20240115	4880	-17.21	20240502	3570	13.17	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
117	20240711	130316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	35	2	0.88	158534870	39419	65.03	3990	4060	3990	5200	2800	4000	4021.79	3.59	279	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1991	7.26	0.43	12	0.08	556.00	9488.00	4880	20240502	-17.32	3570	20231027	13.03	4880	-17.32	20240502	3655	10.40	20240115	4880	-17.32	20240502	3570	13.03	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
118	20240711	120316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4040	40	2	1.00	155286865	38615	63.70	3990	4060	3990	5200	2800	4000	4021.41	3.59	479	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1994	7.27	0.43	12	0.08	556.00	9488.00	4880	20240502	-17.21	3570	20231027	13.17	4880	-17.21	20240502	3655	10.53	20240115	4880	-17.21	20240502	3570	13.17	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
119	20240711	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	20	2	0.50	144234220	35871	59.18	3990	4060	3990	5200	2800	4000	4020.91	3.59	1238	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1984	7.23	0.42	12	0.07	556.00	9488.00	4880	20240502	-17.62	3570	20231027	12.61	4880	-17.62	20240502	3655	9.99	20240115	4880	-17.62	20240502	3570	12.61	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
120	20240711	100314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4035	35	2	0.88	95037045	23701	39.10	3990	4035	3990	5200	2800	4000	4009.83	3.59	2311	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1991	7.26	0.43	12	0.05	556.00	9488.00	4880	20240502	-17.32	3570	20231027	13.03	4880	-17.32	20240502	3655	10.40	20240115	4880	-17.32	20240502	3570	13.03	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
121	20240711	090314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	0	3	0.00	20661980	5168	8.53	3990	4010	3990	5200	2800	4000	3998.06	3.59	1192	4053	4026	3998	3971	3943	4040	3985	499	1200	1000	2960	5	1	49347483	1974	7.19	0.42	12	0.01	556.00	9488.00	4880	20240502	-18.03	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.64	N	015860	1000	498 억	1770467	N	N	410	N	N
122	20240710	160314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	25	2	0.63	240289900	60107	148.98	3985	4025	3970	5160	2785	3975	3997.69	3.60	-5338	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1974	7.19	0.42	12	0.12	556.00	9488.00	4880	20240502	-18.03	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.73	N	015860	1000	498 억	1776191	N	N	410	N	N
123	20240710	150315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	10	2	0.25	220461045	55133	136.65	3985	4025	3975	5160	2785	3975	3998.71	3.60	-5404	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1966	7.17	0.42	12	0.11	556.00	9488.00	4880	20240502	-18.34	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
124	20240710	140314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	30	2	0.75	184055325	46016	114.06	3985	4025	3975	5160	2785	3975	3999.81	3.60	-6699	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1976	7.20	0.42	12	0.09	556.00	9488.00	4880	20240502	-17.93	3570	20231027	12.18	4880	-17.93	20240502	3655	9.58	20240115	4880	-17.93	20240502	3570	12.18	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
125	20240710	130315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	35	2	0.88	123101805	30751	76.22	3985	4025	3980	5160	2785	3975	4003.18	3.60	-3484	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1979	7.21	0.42	12	0.06	556.00	9488.00	4880	20240502	-17.83	3570	20231027	12.32	4880	-17.83	20240502	3655	9.71	20240115	4880	-17.83	20240502	3570	12.32	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
126	20240710	120313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	20	2	0.50	101735410	25413	62.99	3985	4025	3980	5160	2785	3975	4003.28	3.60	873	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1971	7.19	0.42	12	0.05	556.00	9488.00	4880	20240502	-18.14	3570	20231027	11.90	4880	-18.14	20240502	3655	9.30	20240115	4880	-18.14	20240502	3570	11.90	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
127	20240710	110316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	25	2	0.63	85030365	21236	52.64	3985	4025	3980	5160	2785	3975	4004.07	3.60	2111	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1974	7.19	0.42	12	0.04	556.00	9488.00	4880	20240502	-18.03	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
128	20240710	100311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	35	2	0.88	55291585	13806	34.22	3985	4025	3980	5160	2785	3975	4004.90	3.60	2269	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1979	7.21	0.42	12	0.03	556.00	9488.00	4880	20240502	-17.83	3570	20231027	12.32	4880	-17.83	20240502	3655	9.71	20240115	4880	-17.83	20240502	3570	12.32	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
129	20240710	090314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	25	2	0.63	9105830	2280	5.65	3985	4000	3980	5160	2785	3975	3993.79	3.60	425	4021	3997	3971	3947	3921	4010	3960	499	1185	1000	2940	5	1	49347483	1974	7.19	0.42	12	0.00	556.00	9488.00	4880	20240502	-18.03	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.73	N	015860	1000	498 억	1776191	N	N	330	N	N
130	20240709	160314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	5	2	0.13	159977095	40323	43.90	3970	3995	3945	5160	2780	3970	3967.39	3.60	904	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1962	7.15	0.42	12	0.08	556.00	9488.00	4920	20230703	-19.21	3570	20231027	11.34	4880	-18.55	20240502	3655	8.76	20240115	4880	-18.55	20240502	3570	11.34	20231027	1.73	N	015860	1000	498 억	1775254	N	N	330	N	N
131	20240709	150314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3960	-10	5	-0.25	149606655	37711	41.05	3970	3995	3945	5160	2780	3970	3967.19	3.60	1288	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1954	7.12	0.42	12	0.08	556.00	9488.00	4920	20230703	-19.51	3570	20231027	10.92	4880	-18.85	20240502	3655	8.34	20240115	4880	-18.85	20240502	3570	10.92	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
132	20240709	140314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	0	3	0.00	124675105	31406	34.19	3970	3995	3950	5160	2780	3970	3969.79	3.60	625	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1959	7.14	0.42	12	0.06	556.00	9488.00	4920	20230703	-19.31	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
133	20240709	130315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	0	3	0.00	118283515	29796	32.44	3970	3995	3950	5160	2780	3970	3969.78	3.60	1131	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1959	7.14	0.42	12	0.06	556.00	9488.00	4920	20230703	-19.31	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
134	20240709	120316	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3965	-5	5	-0.13	104116475	26228	28.55	3970	3990	3950	5160	2780	3970	3969.67	3.60	1931	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1957	7.13	0.42	12	0.05	556.00	9488.00	4920	20230703	-19.41	3570	20231027	11.06	4880	-18.75	20240502	3655	8.48	20240115	4880	-18.75	20240502	3570	11.06	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
135	20240709	110315	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	15	2	0.38	69350450	17440	18.99	3970	3990	3965	5160	2780	3970	3976.52	3.60	2321	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1966	7.17	0.42	12	0.04	556.00	9488.00	4920	20230703	-19.00	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
136	20240709	100314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	15	2	0.38	48870630	12297	13.39	3970	3990	3965	5160	2780	3970	3974.19	3.60	1965	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1966	7.17	0.42	12	0.02	556.00	9488.00	4920	20230703	-19.00	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
137	20240709	090314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	15	2	0.38	8014040	2018	2.20	3970	3985	3965	5160	2780	3970	3971.28	3.60	952	4056	4012	3966	3922	3876	4035	3945	499	1190	1000	2930	5	1	49347483	1966	7.17	0.42	12	0.00	556.00	9488.00	4920	20230703	-19.00	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.73	N	015860	1000	498 억	1775254	N	N	134	N	N
138	20240708	160312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-10	5	-0.25	363421190	91855	158.61	3960	4010	3920	5170	2790	3980	3956.47	3.56	19078	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1959	7.14	0.42	12	0.19	556.00	9488.00	5020	20230630	-20.92	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.71	N	015860	1000	498 억	1756038	N	N	134	N	N
139	20240708	150313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3945	-35	5	-0.88	310723075	78558	135.65	3960	4010	3920	5170	2790	3980	3955.33	3.56	15343	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1947	7.10	0.42	12	0.16	556.00	9488.00	5020	20230630	-21.41	3570	20231027	10.50	4880	-19.16	20240502	3655	7.93	20240115	4880	-19.16	20240502	3570	10.50	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
140	20240708	140314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	0	3	0.00	99454690	24976	43.13	3960	4010	3955	5170	2790	3980	3982.01	3.56	5788	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1964	7.16	0.42	12	0.05	556.00	9488.00	5020	20230630	-20.72	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
141	20240708	130312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	15	2	0.38	78758945	19785	34.16	3960	4010	3955	5170	2790	3980	3980.74	3.56	4754	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1971	7.19	0.42	12	0.04	556.00	9488.00	5020	20230630	-20.42	3570	20231027	11.90	4880	-18.14	20240502	3655	9.30	20240115	4880	-18.14	20240502	3570	11.90	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
142	20240708	120313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	30	2	0.75	58326630	14649	25.29	3960	4010	3955	5170	2790	3980	3981.61	3.56	4055	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1979	7.21	0.42	12	0.03	556.00	9488.00	5020	20230630	-20.12	3570	20231027	12.32	4880	-17.83	20240502	3655	9.71	20240115	4880	-17.83	20240502	3570	12.32	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
143	20240708	110311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	5	2	0.13	42683270	10738	18.54	3960	3995	3955	5170	2790	3980	3974.97	3.56	1904	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1966	7.17	0.42	12	0.02	556.00	9488.00	5020	20230630	-20.62	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
144	20240708	100312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	5	2	0.13	28134065	7079	12.22	3960	3995	3955	5170	2790	3980	3974.30	3.56	1885	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1966	7.17	0.42	12	0.01	556.00	9488.00	5020	20230630	-20.62	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
145	20240708	090313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3975	-5	5	-0.13	1382190	349	0.60	3960	3975	3960	5170	2790	3980	3960.43	3.56	-102	4053	4016	3978	3941	3903	3997	3922	499	1190	1000	2940	5	1	49347483	1962	7.15	0.42	12	0.00	556.00	9488.00	5020	20230630	-20.82	3570	20231027	11.34	4880	-18.55	20240502	3655	8.76	20240115	4880	-18.55	20240502	3570	11.34	20231027	1.71	N	015860	1000	498 억	1756038	N	N	14	N	N
146	20240705	160311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-20	5	-0.50	221866500	55844	67.72	4000	4015	3940	5200	2800	4000	3972.95	3.58	-9396	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1964	7.16	0.42	12	0.11	556.00	9488.00	5020	20230630	-20.72	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.77	N	015860	1000	498 억	1767662	N	N	14	N	N
147	20240705	150313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3970	-30	5	-0.75	195540690	49209	59.67	4000	4015	3940	5200	2800	4000	3973.68	3.58	-10101	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1959	7.14	0.42	12	0.10	556.00	9488.00	5020	20230630	-20.92	3570	20231027	11.20	4880	-18.65	20240502	3655	8.62	20240115	4880	-18.65	20240502	3570	11.20	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
148	20240705	140313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	0	3	0.00	78754300	19724	23.92	4000	4015	3975	5200	2800	4000	3992.82	3.58	-8298	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1974	7.19	0.42	12	0.04	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
149	20240705	130311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-20	5	-0.50	52171710	13071	15.85	4000	4015	3975	5200	2800	4000	3991.41	3.58	-4343	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1964	7.16	0.42	12	0.03	556.00	9488.00	5020	20230630	-20.72	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
150	20240705	120311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-10	5	-0.25	37714350	9444	11.45	4000	4015	3975	5200	2800	4000	3993.47	3.58	-2048	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1969	7.18	0.42	12	0.02	556.00	9488.00	5020	20230630	-20.52	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4880	-18.24	20240502	3570	11.76	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
151	20240705	110311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	0	3	0.00	26920845	6748	8.18	4000	4005	3975	5200	2800	4000	3989.46	3.58	-986	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1974	7.19	0.42	12	0.01	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
152	20240705	100311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-5	5	-0.12	9199895	2308	2.80	4000	4005	3975	5200	2800	4000	3986.09	3.58	-710	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1971	7.19	0.42	12	0.00	556.00	9488.00	5020	20230630	-20.42	3570	20231027	11.90	4880	-18.14	20240502	3655	9.30	20240115	4880	-18.14	20240502	3570	11.90	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
153	20240705	090312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	0	3	0.00	132000	33	0.04	4000	4000	4000	5200	2800	4000	4000.00	3.58	0	4040	4020	3985	3965	3930	4030	3975	499	1200	1000	2960	5	1	49347483	1974	7.19	0.42	12	0.00	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.77	N	015860	1000	498 억	1767662	N	N	0	N	N
154	20240704	160310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	5	2	0.13	327053880	82314	76.84	3990	4005	3950	5190	2800	3995	3973.25	3.60	-8418	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1974	7.19	0.42	12	0.17	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
155	20240704	150312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-10	5	-0.25	311037005	78293	73.09	3990	4005	3950	5190	2800	3995	3972.73	3.60	-8507	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1966	7.17	0.42	12	0.16	556.00	9488.00	5020	20230630	-20.62	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4880	-18.34	20240502	3570	11.62	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
156	20240704	140311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	5	2	0.13	282495350	71118	66.39	3990	4005	3950	5190	2800	3995	3972.21	3.60	-9071	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1974	7.19	0.42	12	0.14	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
157	20240704	130312	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3955	-40	5	-1.00	242183915	61004	56.95	3990	4005	3950	5190	2800	3995	3969.97	3.60	-8656	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1952	7.11	0.42	12	0.12	556.00	9488.00	5020	20230630	-21.22	3570	20231027	10.78	4880	-18.95	20240502	3655	8.21	20240115	4880	-18.95	20240502	3570	10.78	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
158	20240704	120310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3980	-15	5	-0.38	185033685	46566	43.47	3990	4005	3960	5190	2800	3995	3973.58	3.60	-8486	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1964	7.16	0.42	12	0.09	556.00	9488.00	5020	20230630	-20.72	3570	20231027	11.48	4880	-18.44	20240502	3655	8.89	20240115	4880	-18.44	20240502	3570	11.48	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
159	20240704	110311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-5	5	-0.13	72712765	18254	17.04	3990	4005	3960	5190	2800	3995	3983.39	3.60	-6632	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1969	7.18	0.42	12	0.04	556.00	9488.00	5020	20230630	-20.52	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4880	-18.24	20240502	3570	11.76	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
160	20240704	100311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	5	2	0.13	49036180	12334	11.51	3990	4005	3960	5190	2800	3995	3975.69	3.60	-5791	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1974	7.19	0.42	12	0.02	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4880	-18.03	20240502	3570	12.04	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
161	20240704	090311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-5	5	-0.13	5322660	1334	1.25	3990	3990	3990	5190	2800	3995	3990.00	3.60	-1057	4075	4035	4005	3965	3935	4020	3950	499	1195	1000	2950	5	1	49347483	1969	7.18	0.42	12	0.00	556.00	9488.00	5020	20230630	-20.52	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4880	-18.24	20240502	3570	11.76	20231027	1.75	N	015860	1000	498 억	1774897	N	N	2	N	N
162	20240703	160309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-35	5	-0.87	424021070	105991	128.45	4020	4045	3975	5230	2825	4030	4000.54	3.64	-19386	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1971	7.19	0.42	12	0.21	556.00	9488.00	5020	20230630	-20.42	3570	20231027	11.90	4880	-18.14	20240502	3655	9.30	20240115	4920	-18.80	20230703	3570	11.90	20231027	1.74	N	015860	1000	498 억	1794399	N	N	2	N	N
163	20240703	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3990	-40	5	-0.99	397779750	99415	120.48	4020	4045	3975	5230	2825	4030	4001.20	3.64	-19001	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1969	7.18	0.42	12	0.20	556.00	9488.00	5020	20230630	-20.52	3570	20231027	11.76	4880	-18.24	20240502	3655	9.17	20240115	4920	-18.90	20230703	3570	11.76	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
164	20240703	140310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-35	5	-0.87	359331400	89790	108.82	4020	4045	3975	5230	2825	4030	4001.91	3.64	-17394	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1971	7.19	0.42	12	0.18	556.00	9488.00	5020	20230630	-20.42	3570	20231027	11.90	4880	-18.14	20240502	3655	9.30	20240115	4920	-18.80	20230703	3570	11.90	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
165	20240703	130310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3985	-45	5	-1.12	349562015	87341	105.85	4020	4045	3975	5230	2825	4030	4002.27	3.64	-16672	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1966	7.17	0.42	12	0.18	556.00	9488.00	5020	20230630	-20.62	3570	20231027	11.62	4880	-18.34	20240502	3655	9.03	20240115	4920	-19.00	20230703	3570	11.62	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
166	20240703	120310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4000	-30	5	-0.74	322776170	80627	97.71	4020	4045	3975	5230	2825	4030	4003.33	3.64	-15825	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1974	7.19	0.42	12	0.16	556.00	9488.00	5020	20230630	-20.32	3570	20231027	12.04	4880	-18.03	20240502	3655	9.44	20240115	4920	-18.70	20230703	3570	12.04	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
167	20240703	110311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	3995	-35	5	-0.87	316570530	79074	95.83	4020	4045	3975	5230	2825	4030	4003.47	3.64	-15973	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1971	7.19	0.42	12	0.16	556.00	9488.00	5020	20230630	-20.42	3570	20231027	11.90	4880	-18.14	20240502	3655	9.30	20240115	4920	-18.80	20230703	3570	11.90	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
168	20240703	100311	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4005	-25	5	-0.62	218133605	54436	65.97	4020	4045	3990	5230	2825	4030	4007.16	3.64	-8251	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1976	7.20	0.42	12	0.11	556.00	9488.00	5020	20230630	-20.22	3570	20231027	12.18	4880	-17.93	20240502	3655	9.58	20240115	4920	-18.60	20230703	3570	12.18	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
169	20240703	090310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-10	5	-0.25	325620	81	0.10	4020	4020	4020	5230	2825	4030	4020.00	3.64	0	4113	4071	4038	3996	3963	4055	3980	499	1200	1000	2980	5	1	49347483	1984	7.23	0.42	12	0.00	556.00	9488.00	5020	20230630	-19.92	3570	20231027	12.61	4880	-17.62	20240502	3655	9.99	20240115	4920	-18.29	20230703	3570	12.61	20231027	1.74	N	015860	1000	498 억	1794399	N	N	0	N	N
170	20240702	160309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-40	5	-0.98	331423955	82417	146.11	4080	4080	4005	5290	2850	4070	4021.26	3.64	-5622	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1989	7.25	0.42	12	0.17	556.00	9488.00	5020	20230630	-19.72	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4920	-18.09	20230703	3570	12.89	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
171	20240702	150309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4020	-50	5	-1.23	316990220	78834	139.76	4080	4080	4005	5290	2850	4070	4020.98	3.64	-5647	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1984	7.23	0.42	12	0.16	556.00	9488.00	5020	20230630	-19.92	3570	20231027	12.61	4880	-17.62	20240502	3655	9.99	20240115	4920	-18.29	20230703	3570	12.61	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
172	20240702	140309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4010	-60	5	-1.47	245905650	61137	108.39	4080	4080	4005	5290	2850	4070	4022.21	3.64	-9652	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1979	7.21	0.42	12	0.12	556.00	9488.00	5020	20230630	-20.12	3570	20231027	12.32	4880	-17.83	20240502	3655	9.71	20240115	4920	-18.50	20230703	3570	12.32	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
173	20240702	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-45	5	-1.11	157927010	39211	69.52	4080	4080	4005	5290	2850	4070	4027.62	3.64	-11989	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1986	7.24	0.42	12	0.08	556.00	9488.00	5020	20230630	-19.82	3570	20231027	12.75	4880	-17.52	20240502	3655	10.12	20240115	4920	-18.19	20230703	3570	12.75	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
174	20240702	120310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-40	5	-0.98	147098020	36527	64.76	4080	4080	4005	5290	2850	4070	4027.10	3.64	-11004	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1989	7.25	0.42	12	0.07	556.00	9488.00	5020	20230630	-19.72	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4920	-18.09	20230703	3570	12.89	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
175	20240702	110309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4025	-45	5	-1.11	142439440	35372	62.71	4080	4080	4005	5290	2850	4070	4026.90	3.64	-11025	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1986	7.24	0.42	12	0.07	556.00	9488.00	5020	20230630	-19.82	3570	20231027	12.75	4880	-17.52	20240502	3655	10.12	20240115	4920	-18.19	20230703	3570	12.75	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
176	20240702	100309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4030	-40	5	-0.98	111018705	27571	48.88	4080	4080	4005	5290	2850	4070	4026.65	3.64	-11068	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	1989	7.25	0.42	12	0.06	556.00	9488.00	5020	20230630	-19.72	3570	20231027	12.89	4880	-17.42	20240502	3655	10.26	20240115	4920	-18.09	20230703	3570	12.89	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
177	20240702	090310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	0	3	0.00	1683435	413	0.73	4080	4080	4070	5290	2850	4070	4076.11	3.64	-145	4146	4107	4066	4027	3986	4087	4007	499	1220	1000	3010	5	1	49347483	2008	7.32	0.43	12	0.00	556.00	9488.00	5020	20230630	-18.92	3570	20231027	14.01	4880	-16.60	20240502	3655	11.35	20240115	4920	-17.28	20230703	3570	14.01	20231027	1.72	N	015860	1000	498 억	1798346	N	N	23	N	N
178	20240701	160309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4070	-25	5	-0.61	228347290	56322	179.97	4105	4105	4025	5320	2870	4095	4054.32	3.70	-29716	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	5	1	49347483	2008	7.32	0.43	12	0.11	556.00	9488.00	5020	20230630	-18.92	3570	20231027	14.01	4880	-16.60	20240502	3655	11.35	20240115	4920	-17.28	20230703	3570	14.01	20231027	1.75	N	015860	1000	498 억	1828039	N	N	23	N	N
179	20240701	150310	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	-30	5	-0.73	217451890	53635	171.39	4105	4105	4025	5320	2870	4095	4054.29	3.70	-29156	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	5	1	49347483	2006	7.31	0.43	12	0.11	556.00	9488.00	5020	20230630	-19.02	3570	20231027	13.87	4880	-16.70	20240502	3655	11.22	20240115	4920	-17.38	20230703	3570	13.87	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N
180	20240701	140309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4060	-35	5	-0.85	201384095	49665	158.70	4105	4105	4025	5320	2870	4095	4054.85	3.70	-29413	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	5	1	49347483	2004	7.30	0.43	12	0.10	556.00	9488.00	5020	20230630	-19.12	3570	20231027	13.73	4880	-16.80	20240502	3655	11.08	20240115	4920	-17.48	20230703	3570	13.73	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N
181	20240701	130309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4065	-30	5	-0.73	169617150	41868	133.78	4105	4105	4025	5320	2870	4095	4051.24	3.70	-24527	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	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	4920	-17.38	20230703	3570	13.87	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N
182	20240701	120309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4050	-45	5	-1.10	145088875	35794	114.38	4105	4105	4030	5320	2870	4095	4053.44	3.70	-22690	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	5	1	49347483	1999	7.28	0.43	12	0.07	556.00	9488.00	5020	20230630	-19.32	3570	20231027	13.45	4880	-17.01	20240502	3655	10.81	20240115	4920	-17.68	20230703	3570	13.45	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N
183	20240701	110309	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4045	-50	5	-1.22	85521840	21067	67.32	4105	4105	4045	5320	2870	4095	4059.52	3.70	-13654	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	5	1	49347483	1996	7.28	0.43	12	0.04	556.00	9488.00	5020	20230630	-19.42	3570	20231027	13.31	4880	-17.11	20240502	3655	10.67	20240115	4920	-17.78	20230703	3570	13.31	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N
184	20240701	100308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4055	-40	5	-0.98	68325165	16820	53.75	4105	4105	4045	5320	2870	4095	4062.14	3.70	-12905	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	5	1	49347483	2001	7.29	0.43	12	0.03	556.00	9488.00	5020	20230630	-19.22	3570	20231027	13.59	4880	-16.91	20240502	3655	10.94	20240115	4920	-17.58	20230703	3570	13.59	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N
185	20240701	090308	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4090	-5	5	-0.12	3260455	795	2.54	4105	4105	4090	5320	2870	4095	4101.20	3.70	-206	4158	4126	4098	4066	4038	4112	4052	499	1225	1000	3030	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	4920	-16.87	20230703	3570	14.57	20231027	1.75	N	015860	1000	498 억	1828039	N	N	22	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History