KissMeData/015860/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	20240531	160323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4430	-15	5	-0.34	285937030	64448	51.88	4420	4480	4405	5770	3115	4445	4436.71	4.01	-1350	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2186	7.97	0.47	12	0.13	556.00	9488.00	5100	20230531	-13.14	3570	20231027	24.09	4880	-9.22	20240502	3655	21.20	20240115	5100	-13.14	20230531	3570	24.09	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
3	20240531	150326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4440	-5	5	-0.11	257030700	57907	46.62	4420	4480	4405	5770	3115	4445	4438.68	4.01	-406	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2191	7.99	0.47	12	0.12	556.00	9488.00	5100	20230531	-12.94	3570	20231027	24.37	4880	-9.02	20240502	3655	21.48	20240115	5100	-12.94	20230531	3570	24.37	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
4	20240531	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	15	2	0.34	205782280	46335	37.30	4420	4480	4405	5770	3115	4445	4441.18	4.01	2343	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2201	8.02	0.47	12	0.09	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
5	20240531	130324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4450	5	2	0.11	150527570	33895	27.29	4420	4480	4405	5770	3115	4445	4441.00	4.01	2468	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2196	8.00	0.47	12	0.07	556.00	9488.00	5100	20230531	-12.75	3570	20231027	24.65	4880	-8.81	20240502	3655	21.75	20240115	5100	-12.75	20230531	3570	24.65	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
6	20240531	120326	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	15	2	0.34	141285950	31819	25.62	4420	4480	4405	5770	3115	4445	4440.30	4.01	2619	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2201	8.02	0.47	12	0.06	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
7	20240531	110324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4440	-5	5	-0.11	120761690	27202	21.90	4420	4480	4405	5770	3115	4445	4439.44	4.01	2794	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2191	7.99	0.47	12	0.06	556.00	9488.00	5100	20230531	-12.94	3570	20231027	24.37	4880	-9.02	20240502	3655	21.48	20240115	5100	-12.94	20230531	3570	24.37	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
8	20240531	100325	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4450	5	2	0.11	84576965	19043	15.33	4420	4480	4405	5770	3115	4445	4441.37	4.01	4095	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2196	8.00	0.47	12	0.04	556.00	9488.00	5100	20230531	-12.75	3570	20231027	24.65	4880	-8.81	20240502	3655	21.75	20240115	5100	-12.75	20230531	3570	24.65	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
9	20240531	090324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4445	0	3	0.00	13044455	2947	2.37	4420	4445	4420	5770	3115	4445	4426.35	4.01	-81	4611	4527	4481	4397	4351	4505	4375	499	1325	1000	3280	5	1	49347483	2193	7.99	0.47	12	0.01	556.00	9488.00	5100	20230531	-12.84	3570	20231027	24.51	4880	-8.91	20240502	3655	21.61	20240115	5100	-12.84	20230531	3570	24.51	20231027	1.58	N	015860	1000	498 억	1981185	N	N	0	N	N
10	20240530	160322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4445	-135	5	-2.95	517753685	115689	43.67	4545	4565	4435	5950	3210	4580	4475.43	4.01	-1177	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2193	7.99	0.47	12	0.23	556.00	9488.00	5100	20230531	-12.84	3570	20231027	24.51	4880	-8.91	20240502	3655	21.61	20240115	5100	-12.84	20230531	3570	24.51	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
11	20240530	150322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4465	-115	5	-2.51	462348535	103237	38.97	4545	4565	4435	5950	3210	4580	4478.52	4.01	-3685	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2203	8.03	0.47	12	0.21	556.00	9488.00	5100	20230531	-12.45	3570	20231027	25.07	4880	-8.50	20240502	3655	22.16	20240115	5100	-12.45	20230531	3570	25.07	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
12	20240530	140323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4445	-135	5	-2.95	399993645	89299	33.71	4545	4565	4435	5950	3210	4580	4479.26	4.01	-6154	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2193	7.99	0.47	12	0.18	556.00	9488.00	5100	20230531	-12.84	3570	20231027	24.51	4880	-8.91	20240502	3655	21.61	20240115	5100	-12.84	20230531	3570	24.51	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
13	20240530	130323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4475	-105	5	-2.29	288744860	64296	24.27	4545	4565	4460	5950	3210	4580	4490.87	4.01	-6620	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2208	8.05	0.47	12	0.13	556.00	9488.00	5100	20230531	-12.25	3570	20231027	25.35	4880	-8.30	20240502	3655	22.44	20240115	5100	-12.25	20230531	3570	25.35	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
14	20240530	120323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	-85	5	-1.86	257421145	57310	21.63	4545	4565	4460	5950	3210	4580	4491.73	4.01	-6689	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2218	8.08	0.47	12	0.12	556.00	9488.00	5100	20230531	-11.86	3570	20231027	25.91	4880	-7.89	20240502	3655	22.98	20240115	5100	-11.86	20230531	3570	25.91	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
15	20240530	110323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	-90	5	-1.97	216205470	48110	18.16	4545	4565	4460	5950	3210	4580	4493.98	4.01	-6851	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2216	8.08	0.47	12	0.10	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
16	20240530	100324	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4510	-70	5	-1.53	145592700	32354	12.21	4545	4565	4460	5950	3210	4580	4499.99	4.01	-8039	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2226	8.11	0.48	12	0.07	556.00	9488.00	5100	20230531	-11.57	3570	20231027	26.33	4880	-7.58	20240502	3655	23.39	20240115	5100	-11.57	20230531	3570	26.33	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
17	20240530	090323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4565	-15	5	-0.33	14103445	3105	1.17	4545	4565	4530	5950	3210	4580	4542.17	4.01	-647	4816	4697	4616	4497	4416	4657	4457	499	1370	1000	3380	5	1	49347483	2253	8.21	0.48	12	0.01	556.00	9488.00	5100	20230531	-10.49	3570	20231027	27.87	4880	-6.45	20240502	3655	24.90	20240115	5100	-10.49	20230531	3570	27.87	20231027	1.61	N	015860	1000	498 억	1981257	N	N	0	N	N
18	20240529	160320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	-65	5	-1.40	1227949585	264249	157.40	4685	4735	4535	6030	3255	4645	4646.96	4.02	-1472	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2260	8.24	0.48	12	0.54	556.00	9488.00	5100	20230531	-10.20	3570	20231027	28.29	4880	-6.15	20240502	3655	25.31	20240115	5100	-10.20	20230531	3570	28.29	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
19	20240529	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4590	-55	5	-1.18	1168677000	251308	149.69	4685	4735	4535	6030	3255	4645	4650.38	4.02	858	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2265	8.26	0.48	12	0.51	556.00	9488.00	5100	20230531	-10.00	3570	20231027	28.57	4880	-5.94	20240502	3655	25.58	20240115	5100	-10.00	20230531	3570	28.57	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
20	20240529	140322	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	-50	5	-1.08	1094047180	235024	139.99	4685	4735	4535	6030	3255	4645	4655.04	4.02	5710	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2268	8.26	0.48	12	0.48	556.00	9488.00	5100	20230531	-9.90	3570	20231027	28.71	4880	-5.84	20240502	3655	25.72	20240115	5100	-9.90	20230531	3570	28.71	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
21	20240529	130321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	-65	5	-1.40	1077604375	231438	137.85	4685	4735	4535	6030	3255	4645	4656.13	4.02	6565	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2260	8.24	0.48	12	0.47	556.00	9488.00	5100	20230531	-10.20	3570	20231027	28.29	4880	-6.15	20240502	3655	25.31	20240115	5100	-10.20	20230531	3570	28.29	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
22	20240529	120323	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4585	-60	5	-1.29	1061380595	227900	135.75	4685	4735	4535	6030	3255	4645	4657.22	4.02	8149	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2263	8.25	0.48	12	0.46	556.00	9488.00	5100	20230531	-10.10	3570	20231027	28.43	4880	-6.05	20240502	3655	25.44	20240115	5100	-10.10	20230531	3570	28.43	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
23	20240529	110321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	-50	5	-1.08	1023083900	219560	130.78	4685	4735	4535	6030	3255	4645	4659.70	4.02	8595	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2268	8.26	0.48	12	0.44	556.00	9488.00	5100	20230531	-9.90	3570	20231027	28.71	4880	-5.84	20240502	3655	25.72	20240115	5100	-9.90	20230531	3570	28.71	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
24	20240529	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	-50	5	-1.08	886610390	189855	113.09	4685	4735	4575	6030	3255	4645	4669.93	4.02	-832	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2268	8.26	0.48	12	0.38	556.00	9488.00	5100	20230531	-9.90	3570	20231027	28.71	4880	-5.84	20240502	3655	25.72	20240115	5100	-9.90	20230531	3570	28.71	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
25	20240529	090319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4635	-10	5	-0.22	86992435	18639	11.10	4685	4690	4635	6030	3255	4645	4667.23	4.02	-4003	4698	4671	4618	4591	4538	4685	4605	499	1385	1000	3430	5	1	49347483	2287	8.34	0.49	12	0.04	556.00	9488.00	5100	20230531	-9.12	3570	20231027	29.83	4880	-5.02	20240502	3655	26.81	20240115	5100	-9.12	20230531	3570	29.83	20231027	1.63	N	015860	1000	498 억	1982109	N	N	0	N	N
26	20240528	160318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4645	55	2	1.20	753266000	163404	82.35	4610	4645	4565	5960	3215	4590	4608.94	3.96	29784	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2292	8.35	0.49	12	0.33	556.00	9488.00	5100	20230531	-8.92	3570	20231027	30.11	4880	-4.82	20240502	3655	27.09	20240115	5100	-8.92	20230531	3570	30.11	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
27	20240528	150320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4615	25	2	0.54	594196710	129057	65.04	4610	4640	4565	5960	3215	4590	4604.14	3.96	28248	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2277	8.30	0.49	12	0.26	556.00	9488.00	5100	20230531	-9.51	3570	20231027	29.27	4880	-5.43	20240502	3655	26.27	20240115	5100	-9.51	20230531	3570	29.27	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
28	20240528	140321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4600	10	2	0.22	410048830	89032	44.87	4610	4640	4565	5960	3215	4590	4605.63	3.96	12656	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2270	8.27	0.48	12	0.18	556.00	9488.00	5100	20230531	-9.80	3570	20231027	28.85	4880	-5.74	20240502	3655	25.85	20240115	5100	-9.80	20230531	3570	28.85	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
29	20240528	130319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4605	15	2	0.33	379527735	82387	41.52	4610	4640	4565	5960	3215	4590	4606.65	3.96	8858	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2272	8.28	0.49	12	0.17	556.00	9488.00	5100	20230531	-9.71	3570	20231027	28.99	4880	-5.64	20240502	3655	25.99	20240115	5100	-9.71	20230531	3570	28.99	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
30	20240528	120320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4590	0	3	0.00	314667085	68274	34.41	4610	4640	4565	5960	3215	4590	4608.89	3.96	8142	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2265	8.26	0.48	12	0.14	556.00	9488.00	5100	20230531	-10.00	3570	20231027	28.57	4880	-5.94	20240502	3655	25.58	20240115	5100	-10.00	20230531	3570	28.57	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
31	20240528	110319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4615	25	2	0.54	203318295	44143	22.25	4610	4635	4565	5960	3215	4590	4605.90	3.96	-372	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2277	8.30	0.49	12	0.09	556.00	9488.00	5100	20230531	-9.51	3570	20231027	29.27	4880	-5.43	20240502	3655	26.27	20240115	5100	-9.51	20230531	3570	29.27	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
32	20240528	100320	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4610	20	2	0.44	150111090	32582	16.42	4610	4635	4565	5960	3215	4590	4607.18	3.96	-417	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2275	8.29	0.49	12	0.07	556.00	9488.00	5100	20230531	-9.61	3570	20231027	29.13	4880	-5.53	20240502	3655	26.13	20240115	5100	-9.61	20230531	3570	29.13	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
33	20240528	090321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4610	20	2	0.44	14432755	3129	1.58	4610	4620	4600	5960	3215	4590	4612.58	3.96	-781	4723	4656	4578	4511	4433	4690	4545	499	1370	1000	3390	5	1	49347483	2275	8.29	0.49	12	0.01	556.00	9488.00	5100	20230531	-9.61	3570	20231027	29.13	4880	-5.53	20240502	3655	26.13	20240115	5100	-9.61	20230531	3570	29.13	20231027	1.65	N	015860	1000	498 억	1953426	N	N	0	N	N
34	20240527	160314	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4590	95	2	2.11	910955650	198411	234.73	4510	4645	4500	5840	3150	4495	4591.26	3.93	14155	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2265	8.26	0.48	12	0.40	556.00	9488.00	5100	20230531	-10.00	3570	20231027	28.57	4880	-5.94	20240502	3655	25.58	20240115	5100	-10.00	20230531	3570	28.57	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
35	20240527	150321	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4565	70	2	1.56	860891955	187493	221.81	4510	4645	4500	5840	3150	4495	4591.60	3.93	13198	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2253	8.21	0.48	12	0.38	556.00	9488.00	5100	20230531	-10.49	3570	20231027	27.87	4880	-6.45	20240502	3655	24.90	20240115	5100	-10.49	20230531	3570	27.87	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
36	20240527	140319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4575	80	2	1.78	766016645	166685	197.19	4510	4645	4500	5840	3150	4495	4595.59	3.93	10461	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2258	8.23	0.48	12	0.34	556.00	9488.00	5100	20230531	-10.29	3570	20231027	28.15	4880	-6.25	20240502	3655	25.17	20240115	5100	-10.29	20230531	3570	28.15	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
37	20240527	130319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	100	2	2.22	739671195	160937	190.39	4510	4645	4500	5840	3150	4495	4596.03	3.93	11249	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2268	8.26	0.48	12	0.33	556.00	9488.00	5100	20230531	-9.90	3570	20231027	28.71	4880	-5.84	20240502	3655	25.72	20240115	5100	-9.90	20230531	3570	28.71	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
38	20240527	120319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4605	110	2	2.45	709147230	154289	182.53	4510	4645	4500	5840	3150	4495	4596.23	3.93	9466	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2272	8.28	0.49	12	0.31	556.00	9488.00	5100	20230531	-9.71	3570	20231027	28.99	4880	-5.64	20240502	3655	25.99	20240115	5100	-9.71	20230531	3570	28.99	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
39	20240527	110319	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4640	145	2	3.23	573251565	124823	147.67	4510	4645	4500	5840	3150	4495	4592.52	3.93	5105	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2290	8.35	0.49	12	0.25	556.00	9488.00	5100	20230531	-9.02	3570	20231027	29.97	4880	-4.92	20240502	3655	26.95	20240115	5100	-9.02	20230531	3570	29.97	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
40	20240527	100318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	85	2	1.89	252338305	55298	65.42	4510	4605	4500	5840	3150	4495	4563.24	3.93	-4017	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2260	8.24	0.48	12	0.11	556.00	9488.00	5100	20230531	-10.20	3570	20231027	28.29	4880	-6.15	20240502	3655	25.31	20240115	5100	-10.20	20230531	3570	28.29	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
41	20240527	090318	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4520	25	2	0.56	28001825	6205	7.34	4510	4545	4500	5840	3150	4495	4512.78	3.93	1734	4588	4541	4458	4411	4328	4565	4435	499	1345	1000	3320	5	1	49347483	2231	8.13	0.48	12	0.01	556.00	9488.00	5100	20230531	-11.37	3570	20231027	26.61	4880	-7.38	20240502	3655	23.67	20240115	5100	-11.37	20230531	3570	26.61	20231027	1.65	N	015860	1000	498 억	1936969	N	N	0	N	N
42	20240524	160303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	35	2	0.78	376634505	84454	57.50	4440	4505	4375	5790	3125	4460	4459.64	3.89	14746	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2218	8.08	0.47	12	0.17	556.00	9488.00	5100	20230531	-11.86	3570	20231027	25.91	4880	-7.89	20240502	3655	22.98	20240115	5100	-11.86	20230531	3570	25.91	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
43	20240524	150306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	30	2	0.67	325029970	72958	49.67	4440	4505	4375	5790	3125	4460	4455.03	3.89	15687	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2216	8.08	0.47	12	0.15	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
44	20240524	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4465	5	2	0.11	255191520	57398	39.08	4440	4495	4375	5790	3125	4460	4446.00	3.89	11475	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2203	8.03	0.47	12	0.12	556.00	9488.00	5100	20230531	-12.45	3570	20231027	25.07	4880	-8.50	20240502	3655	22.16	20240115	5100	-12.45	20230531	3570	25.07	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
45	20240524	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4465	5	2	0.11	221060415	49759	33.88	4440	4495	4375	5790	3125	4460	4442.62	3.89	8376	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2203	8.03	0.47	12	0.10	556.00	9488.00	5100	20230531	-12.45	3570	20231027	25.07	4880	-8.50	20240502	3655	22.16	20240115	5100	-12.45	20230531	3570	25.07	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
46	20240524	120305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4485	25	2	0.56	202274725	45552	31.01	4440	4495	4375	5790	3125	4460	4440.52	3.89	6589	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2213	8.07	0.47	12	0.09	556.00	9488.00	5100	20230531	-12.06	3570	20231027	25.63	4880	-8.09	20240502	3655	22.71	20240115	5100	-12.06	20230531	3570	25.63	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
47	20240524	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	0	3	0.00	132158775	29828	20.31	4440	4495	4375	5790	3125	4460	4430.70	3.89	1476	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2201	8.02	0.47	12	0.06	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
48	20240524	100307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4430	-30	5	-0.67	77777540	17627	12.00	4440	4450	4375	5790	3125	4460	4412.41	3.89	-475	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2186	7.97	0.47	12	0.04	556.00	9488.00	5100	20230531	-13.14	3570	20231027	24.09	4880	-9.22	20240502	3655	21.20	20240115	5100	-13.14	20230531	3570	24.09	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
49	20240524	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4430	-30	5	-0.67	11601475	2615	1.78	4440	4450	4430	5790	3125	4460	4436.51	3.89	8	4553	4506	4418	4371	4283	4530	4395	499	1330	1000	3300	5	1	49347483	2186	7.97	0.47	12	0.01	556.00	9488.00	5100	20230531	-13.14	3570	20231027	24.09	4880	-9.22	20240502	3655	21.20	20240115	5100	-13.14	20230531	3570	24.09	20231027	1.69	N	015860	1000	498 억	1921013	N	N	0	N	N
50	20240523	160303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	-5	5	-0.11	643794905	146249	91.56	4450	4465	4330	5800	3130	4465	4402.05	3.81	35709	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2201	8.02	0.47	12	0.30	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
51	20240523	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4415	-50	5	-1.12	570341400	129716	81.21	4450	4465	4330	5800	3130	4465	4396.85	3.81	28692	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2179	7.94	0.47	12	0.26	556.00	9488.00	5100	20230531	-13.43	3570	20231027	23.67	4880	-9.53	20240502	3655	20.79	20240115	5100	-13.43	20230531	3570	23.67	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
52	20240523	140307	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4415	-50	5	-1.12	508105780	115626	72.39	4450	4465	4330	5800	3130	4465	4394.39	3.81	23362	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2179	7.94	0.47	12	0.23	556.00	9488.00	5100	20230531	-13.43	3570	20231027	23.67	4880	-9.53	20240502	3655	20.79	20240115	5100	-13.43	20230531	3570	23.67	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
53	20240523	130305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4400	-65	5	-1.46	433245215	98685	61.79	4450	4465	4330	5800	3130	4465	4390.18	3.81	13071	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2171	7.91	0.46	12	0.20	556.00	9488.00	5100	20230531	-13.73	3570	20231027	23.25	4880	-9.84	20240502	3655	20.38	20240115	5100	-13.73	20230531	3570	23.25	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
54	20240523	120304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4390	-75	5	-1.68	392742965	89448	56.00	4450	4465	4330	5800	3130	4465	4390.74	3.81	14161	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2166	7.90	0.46	12	0.18	556.00	9488.00	5100	20230531	-13.92	3570	20231027	22.97	4880	-10.04	20240502	3655	20.11	20240115	5100	-13.92	20230531	3570	22.97	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
55	20240523	110303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4415	-50	5	-1.12	345230430	78649	49.24	4450	4465	4330	5800	3130	4465	4389.51	3.81	13310	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2179	7.94	0.47	12	0.16	556.00	9488.00	5100	20230531	-13.43	3570	20231027	23.67	4880	-9.53	20240502	3655	20.79	20240115	5100	-13.43	20230531	3570	23.67	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
56	20240523	100303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4405	-60	5	-1.34	300523165	68530	42.91	4450	4465	4330	5800	3130	4465	4385.28	3.81	14901	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2174	7.92	0.46	12	0.14	556.00	9488.00	5100	20230531	-13.63	3570	20231027	23.39	4880	-9.73	20240502	3655	20.52	20240115	5100	-13.63	20230531	3570	23.39	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
57	20240523	090306	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	-5	5	-0.11	13509185	3048	1.91	4450	4465	4420	5800	3130	4465	4432.15	3.81	906	4608	4536	4483	4411	4358	4510	4385	499	1335	1000	3300	5	1	49347483	2201	8.02	0.47	12	0.01	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.69	N	015860	1000	498 억	1879790	N	N	0	N	N
58	20240522	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4465	-75	5	-1.65	714359740	159706	107.82	4515	4555	4430	5900	3180	4540	4473.08	3.76	16835	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2203	8.03	0.47	12	0.32	556.00	9488.00	5100	20230531	-12.45	3570	20231027	25.07	4880	-8.50	20240502	3655	22.16	20240115	5100	-12.45	20230531	3570	25.07	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
59	20240522	150304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4455	-85	5	-1.87	643449220	143801	97.08	4515	4555	4430	5900	3180	4540	4474.58	3.76	18648	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2198	8.01	0.47	12	0.29	556.00	9488.00	5100	20230531	-12.65	3570	20231027	24.79	4880	-8.71	20240502	3655	21.89	20240115	5100	-12.65	20230531	3570	24.79	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
60	20240522	140303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4470	-70	5	-1.54	508078235	113447	76.59	4515	4555	4430	5900	3180	4540	4478.55	3.76	11143	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2206	8.04	0.47	12	0.23	556.00	9488.00	5100	20230531	-12.35	3570	20231027	25.21	4880	-8.40	20240502	3655	22.30	20240115	5100	-12.35	20230531	3570	25.21	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
61	20240522	130304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4470	-70	5	-1.54	415244850	92714	62.59	4515	4555	4430	5900	3180	4540	4478.77	3.76	14316	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2206	8.04	0.47	12	0.19	556.00	9488.00	5100	20230531	-12.35	3570	20231027	25.21	4880	-8.40	20240502	3655	22.30	20240115	5100	-12.35	20230531	3570	25.21	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
62	20240522	120303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	-80	5	-1.76	264200150	58759	39.67	4515	4555	4460	5900	3180	4540	4496.34	3.76	324	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2201	8.02	0.47	12	0.12	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
63	20240522	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	-50	5	-1.10	219672450	48818	32.96	4515	4555	4470	5900	3180	4540	4499.82	3.76	3811	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2216	8.08	0.47	12	0.10	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
64	20240522	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	-50	5	-1.10	80117795	17725	11.97	4515	4555	4490	5900	3180	4540	4520.04	3.76	-6530	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2216	8.08	0.47	12	0.04	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
65	20240522	090304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4520	-20	5	-0.44	2294520	508	0.34	4515	4520	4510	5900	3180	4540	4516.77	3.76	-253	4733	4636	4553	4456	4373	4595	4415	499	1360	1000	3350	5	1	49347483	2231	8.13	0.48	12	0.00	556.00	9488.00	5100	20230531	-11.37	3570	20231027	26.61	4880	-7.38	20240502	3655	23.67	20240115	5100	-11.37	20230531	3570	26.61	20231027	1.69	N	015860	1000	498 억	1853087	N	N	18	N	N
66	20240521	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4540	-50	5	-1.09	666345565	147041	104.16	4640	4650	4470	5960	3215	4590	4531.70	3.75	-689	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2240	8.17	0.48	12	0.30	556.00	9488.00	5100	20230531	-10.98	3570	20231027	27.17	4880	-6.97	20240502	3655	24.21	20240115	5100	-10.98	20230531	3570	27.17	20231027	1.71	N	015860	1000	498 억	1851816	N	N	18	N	N
67	20240521	150302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	-100	5	-2.18	594328485	131045	92.83	4640	4650	4470	5960	3215	4590	4535.30	3.75	-3604	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2216	8.08	0.47	12	0.27	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
68	20240521	140302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	-100	5	-2.18	534808270	117762	83.42	4640	4650	4475	5960	3215	4590	4541.43	3.75	-3871	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2216	8.08	0.47	12	0.24	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
69	20240521	130304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4520	-70	5	-1.53	482893795	106212	75.24	4640	4650	4475	5960	3215	4590	4546.51	3.75	-3316	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2231	8.13	0.48	12	0.22	556.00	9488.00	5100	20230531	-11.37	3570	20231027	26.61	4880	-7.38	20240502	3655	23.67	20240115	5100	-11.37	20230531	3570	26.61	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
70	20240521	120303	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4515	-75	5	-1.63	449740430	98835	70.01	4640	4650	4475	5960	3215	4590	4550.42	3.75	-3436	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2228	8.12	0.48	12	0.20	556.00	9488.00	5100	20230531	-11.47	3570	20231027	26.47	4880	-7.48	20240502	3655	23.53	20240115	5100	-11.47	20230531	3570	26.47	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
71	20240521	110304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4510	-80	5	-1.74	351102375	76873	54.45	4640	4650	4495	5960	3215	4590	4567.30	3.75	-7178	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2226	8.11	0.48	12	0.16	556.00	9488.00	5100	20230531	-11.57	3570	20231027	26.33	4880	-7.58	20240502	3655	23.39	20240115	5100	-11.57	20230531	3570	26.33	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
72	20240521	100304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4535	-55	5	-1.20	224593690	48824	34.59	4640	4650	4535	5960	3215	4590	4600.07	3.75	-10269	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2238	8.16	0.48	12	0.10	556.00	9488.00	5100	20230531	-11.08	3570	20231027	27.03	4880	-7.07	20240502	3655	24.08	20240115	5100	-11.08	20230531	3570	27.03	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
73	20240521	090301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4610	20	2	0.44	76555365	16494	11.68	4640	4650	4600	5960	3215	4590	4641.41	3.75	-2617	4690	4640	4570	4520	4450	4665	4545	499	1370	1000	3390	5	1	49347483	2275	8.29	0.49	12	0.03	556.00	9488.00	5100	20230531	-9.61	3570	20231027	29.13	4880	-5.53	20240502	3655	26.13	20240115	5100	-9.61	20230531	3570	29.13	20231027	1.71	N	015860	1000	498 억	1851816	N	N	30	N	N
74	20240517	160304	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4530	-55	5	-1.20	383844915	84928	55.92	4595	4595	4470	5960	3210	4585	4519.55	3.73	-2784	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2235	8.15	0.48	12	0.17	556.00	9488.00	5100	20230531	-11.18	3570	20231027	26.89	4880	-7.17	20240502	3655	23.94	20240115	5100	-11.18	20230531	3570	26.89	20231027	1.70	N	015860	1000	498 억	1838308	N	N	1	N	N
75	20240517	150305	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	-90	5	-1.96	304307045	67342	44.34	4595	4595	4470	5960	3210	4585	4518.83	3.73	-603	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2218	8.08	0.47	12	0.14	556.00	9488.00	5100	20230531	-11.86	3570	20231027	25.91	4880	-7.89	20240502	3655	22.98	20240115	5100	-11.86	20230531	3570	25.91	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
76	20240517	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4510	-75	5	-1.64	257087445	56813	37.41	4595	4595	4470	5960	3210	4585	4525.15	3.73	-2269	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2226	8.11	0.48	12	0.12	556.00	9488.00	5100	20230531	-11.57	3570	20231027	26.33	4880	-7.58	20240502	3655	23.39	20240115	5100	-11.57	20230531	3570	26.33	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
77	20240517	130259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	-85	5	-1.85	239011550	52798	34.76	4595	4595	4470	5960	3210	4585	4526.91	3.73	-2050	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2221	8.09	0.47	12	0.11	556.00	9488.00	5100	20230531	-11.76	3570	20231027	26.05	4880	-7.79	20240502	3655	23.12	20240115	5100	-11.76	20230531	3570	26.05	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
78	20240517	120300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	-90	5	-1.96	230924065	50996	33.58	4595	4595	4470	5960	3210	4585	4528.28	3.73	-3153	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2218	8.08	0.47	12	0.10	556.00	9488.00	5100	20230531	-11.86	3570	20231027	25.91	4880	-7.89	20240502	3655	22.98	20240115	5100	-11.86	20230531	3570	25.91	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
79	20240517	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	-95	5	-2.07	173769730	38255	25.19	4595	4595	4485	5960	3210	4585	4542.41	3.73	-748	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2216	8.08	0.47	12	0.08	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
80	20240517	100258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4555	-30	5	-0.65	89178630	19513	12.85	4595	4595	4545	5960	3210	4585	4570.22	3.73	-241	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2248	8.19	0.48	12	0.04	556.00	9488.00	5100	20230531	-10.69	3570	20231027	27.59	4880	-6.66	20240502	3655	24.62	20240115	5100	-10.69	20230531	3570	27.59	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
81	20240517	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4595	10	2	0.22	19548195	4267	2.81	4595	4595	4545	5960	3210	4585	4581.25	3.73	-1323	4651	4617	4556	4522	4461	4635	4540	499	1375	1000	3390	5	1	49347483	2268	8.26	0.48	12	0.01	556.00	9488.00	5100	20230531	-9.90	3570	20231027	28.71	4880	-5.84	20240502	3655	25.72	20240115	5100	-9.90	20230531	3570	28.71	20231027	1.70	N	015860	1000	498 억	1838308	N	N	44	N	N
82	20240516	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4585	25	2	0.55	684615230	150782	68.47	4560	4590	4495	5920	3195	4560	4540.34	3.69	16033	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2263	8.25	0.48	12	0.31	556.00	9488.00	5100	20230531	-10.10	3570	20231027	28.43	4880	-6.05	20240502	3655	25.44	20240115	5100	-10.10	20230531	3570	28.43	20231027	1.67	N	015860	1000	498 억	1822289	N	N	44	N	N
83	20240516	150258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4575	15	2	0.33	630940120	139046	63.14	4560	4590	4495	5920	3195	4560	4537.64	3.69	13685	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2258	8.23	0.48	12	0.28	556.00	9488.00	5100	20230531	-10.29	3570	20231027	28.15	4880	-6.25	20240502	3655	25.17	20240115	5100	-10.29	20230531	3570	28.15	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
84	20240516	140259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	-10	5	-0.22	584052755	128741	58.46	4560	4590	4495	5920	3195	4560	4536.65	3.69	10381	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2245	8.18	0.48	12	0.26	556.00	9488.00	5100	20230531	-10.78	3570	20231027	27.45	4880	-6.76	20240502	3655	24.49	20240115	5100	-10.78	20230531	3570	27.45	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
85	20240516	130300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4545	-15	5	-0.33	545420190	120274	54.62	4560	4590	4495	5920	3195	4560	4534.81	3.69	10054	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2243	8.17	0.48	12	0.24	556.00	9488.00	5100	20230531	-10.88	3570	20231027	27.31	4880	-6.86	20240502	3655	24.35	20240115	5100	-10.88	20230531	3570	27.31	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
86	20240516	120258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	-10	5	-0.22	452881500	100002	45.41	4560	4590	4495	5920	3195	4560	4528.72	3.69	1638	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2245	8.18	0.48	12	0.20	556.00	9488.00	5100	20230531	-10.78	3570	20231027	27.45	4880	-6.76	20240502	3655	24.49	20240115	5100	-10.78	20230531	3570	27.45	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
87	20240516	110257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4520	-40	5	-0.88	391613475	86509	39.28	4560	4590	4495	5920	3195	4560	4526.85	3.69	-1385	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2231	8.13	0.48	12	0.18	556.00	9488.00	5100	20230531	-11.37	3570	20231027	26.61	4880	-7.38	20240502	3655	23.67	20240115	5100	-11.37	20230531	3570	26.61	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
88	20240516	100258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4535	-25	5	-0.55	256944560	56644	25.72	4560	4590	4505	5920	3195	4560	4536.13	3.69	483	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2238	8.16	0.48	12	0.11	556.00	9488.00	5100	20230531	-11.08	3570	20231027	27.03	4880	-7.07	20240502	3655	24.08	20240115	5100	-11.08	20230531	3570	27.03	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
89	20240516	090257	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4545	-15	5	-0.33	30763555	6751	3.07	4560	4575	4545	5920	3195	4560	4556.89	3.69	-1420	4680	4620	4550	4490	4420	4585	4455	499	1360	1000	3370	5	1	49347483	2243	8.17	0.48	12	0.01	556.00	9488.00	5100	20230531	-10.88	3570	20231027	27.31	4880	-6.86	20240502	3655	24.35	20240115	5100	-10.88	20230531	3570	27.31	20231027	1.67	N	015860	1000	498 억	1822289	N	N	43	N	N
90	20240514	160300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4560	-25	5	-0.55	998644385	220187	33.81	4610	4610	4480	5960	3210	4585	4535.44	3.66	16385	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2250	8.20	0.48	12	0.45	556.00	9488.00	5100	20230531	-10.59	3570	20231027	27.73	4880	-6.56	20240502	3655	24.76	20240115	5100	-10.59	20230531	3570	27.73	20231027	1.69	N	015860	1000	498 억	1806517	N	N	43	N	N
91	20240514	150302	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4560	-25	5	-0.55	913821100	201567	30.95	4610	4610	4480	5960	3210	4585	4533.58	3.66	20129	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2250	8.20	0.48	12	0.41	556.00	9488.00	5100	20230531	-10.59	3570	20231027	27.73	4880	-6.56	20240502	3655	24.76	20240115	5100	-10.59	20230531	3570	27.73	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
92	20240514	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4510	-75	5	-1.64	726954655	160128	24.58	4610	4610	4480	5960	3210	4585	4539.83	3.66	11189	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2226	8.11	0.48	12	0.32	556.00	9488.00	5100	20230531	-11.57	3570	20231027	26.33	4880	-7.58	20240502	3655	23.39	20240115	5100	-11.57	20230531	3570	26.33	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
93	20240514	130301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4505	-80	5	-1.74	604238535	132834	20.39	4610	4610	4500	5960	3210	4585	4548.82	3.66	5002	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2223	8.10	0.47	12	0.27	556.00	9488.00	5100	20230531	-11.67	3570	20231027	26.19	4880	-7.68	20240502	3655	23.26	20240115	5100	-11.67	20230531	3570	26.19	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
94	20240514	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	-60	5	-1.31	533205685	117086	17.98	4610	4610	4505	5960	3210	4585	4553.97	3.66	1445	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2233	8.14	0.48	12	0.24	556.00	9488.00	5100	20230531	-11.27	3570	20231027	26.75	4880	-7.27	20240502	3655	23.80	20240115	5100	-11.27	20230531	3570	26.75	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
95	20240514	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4550	-35	5	-0.76	446459405	97889	15.03	4610	4610	4515	5960	3210	4585	4560.87	3.66	-2181	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2245	8.18	0.48	12	0.20	556.00	9488.00	5100	20230531	-10.78	3570	20231027	27.45	4880	-6.76	20240502	3655	24.49	20240115	5100	-10.78	20230531	3570	27.45	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
96	20240514	100300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4525	-60	5	-1.31	375797710	82286	12.63	4610	4610	4515	5960	3210	4585	4566.97	3.66	-5894	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2233	8.14	0.48	12	0.17	556.00	9488.00	5100	20230531	-11.27	3570	20231027	26.75	4880	-7.27	20240502	3655	23.80	20240115	5100	-11.27	20230531	3570	26.75	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
97	20240514	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4590	5	2	0.11	115324190	25105	3.85	4610	4610	4570	5960	3210	4585	4593.67	3.66	-16162	4848	4716	4618	4486	4388	4782	4552	499	1375	1000	3390	5	1	49347483	2265	8.26	0.48	12	0.05	556.00	9488.00	5100	20230531	-10.00	3570	20231027	28.57	4880	-5.94	20240502	3655	25.58	20240115	5100	-10.00	20230531	3570	28.57	20231027	1.69	N	015860	1000	498 억	1806517	N	N	44	N	N
98	20240513	160301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4585	40	2	0.88	3021094415	649175	131.22	4560	4750	4520	5900	3185	4545	4654.00	3.53	66703	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2263	8.25	0.48	12	1.32	556.00	9488.00	5100	20230531	-10.10	3570	20231027	28.43	4880	-6.05	20240502	3655	25.44	20240115	5100	-10.10	20230531	3570	28.43	20231027	1.68	N	015860	1000	498 억	1741561	N	N	44	N	N
99	20240513	150301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4600	55	2	1.21	2885444560	619536	125.23	4560	4750	4520	5900	3185	4545	4657.43	3.53	63116	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2270	8.27	0.48	12	1.26	556.00	9488.00	5100	20230531	-9.80	3570	20231027	28.85	4880	-5.74	20240502	3655	25.85	20240115	5100	-9.80	20230531	3570	28.85	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
100	20240513	140300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4635	90	2	1.98	2782978580	597220	120.72	4560	4750	4520	5900	3185	4545	4659.89	3.53	60548	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2287	8.34	0.49	12	1.21	556.00	9488.00	5100	20230531	-9.12	3570	20231027	29.83	4880	-5.02	20240502	3655	26.81	20240115	5100	-9.12	20230531	3570	29.83	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
101	20240513	130300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4675	130	2	2.86	2521750415	540774	109.31	4560	4750	4520	5900	3185	4545	4663.22	3.53	51485	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2307	8.41	0.49	12	1.10	556.00	9488.00	5100	20230531	-8.33	3570	20231027	30.95	4880	-4.20	20240502	3655	27.91	20240115	5100	-8.33	20230531	3570	30.95	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
102	20240513	120301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4705	160	2	3.52	1898543150	408535	82.58	4560	4750	4520	5900	3185	4545	4647.20	3.53	19146	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2322	8.46	0.50	12	0.83	556.00	9488.00	5100	20230531	-7.75	3570	20231027	31.79	4880	-3.59	20240502	3655	28.73	20240115	5100	-7.75	20230531	3570	31.79	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
103	20240513	110300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4675	130	2	2.86	1176992060	254941	51.53	4560	4690	4520	5900	3185	4545	4616.72	3.53	10491	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2307	8.41	0.49	12	0.52	556.00	9488.00	5100	20230531	-8.33	3570	20231027	30.95	4880	-4.20	20240502	3655	27.91	20240115	5100	-8.33	20230531	3570	30.95	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
104	20240513	100301	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4615	70	2	1.54	576318185	125775	25.42	4560	4635	4520	5900	3185	4545	4582.14	3.53	21697	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2277	8.30	0.49	12	0.25	556.00	9488.00	5100	20230531	-9.51	3570	20231027	29.27	4880	-5.43	20240502	3655	26.27	20240115	5100	-9.51	20230531	3570	29.27	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
105	20240513	090300	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4560	15	2	0.33	25859610	5678	1.15	4560	4575	4535	5900	3185	4545	4554.35	3.53	-4376	4688	4616	4528	4456	4368	4652	4492	499	1355	1000	3360	5	1	49347483	2250	8.20	0.48	12	0.01	556.00	9488.00	5100	20230531	-10.59	3570	20231027	27.73	4880	-6.56	20240502	3655	24.76	20240115	5100	-10.59	20230531	3570	27.73	20231027	1.68	N	015860	1000	498 억	1741561	N	N	43	N	N
106	20240510	160253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4545	75	2	1.68	2237793040	492936	300.82	4445	4600	4440	5810	3130	4470	4539.72	3.50	5552	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2243	8.17	0.48	12	1.00	556.00	9488.00	5100	20230531	-10.88	3570	20231027	27.31	4880	-6.86	20240502	3655	24.35	20240115	5100	-10.88	20230531	3570	27.31	20231027	1.68	N	015860	1000	498 억	1728906	N	N	43	N	N
107	20240510	150255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4575	105	2	2.35	2136921495	470784	287.31	4445	4600	4440	5810	3130	4470	4539.07	3.50	-1217	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2258	8.23	0.48	12	0.95	556.00	9488.00	5100	20230531	-10.29	3570	20231027	28.15	4880	-6.25	20240502	3655	25.17	20240115	5100	-10.29	20230531	3570	28.15	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
108	20240510	140255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4580	110	2	2.46	1799570635	396917	242.23	4445	4600	4440	5810	3130	4470	4533.87	3.50	-1550	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2260	8.24	0.48	12	0.80	556.00	9488.00	5100	20230531	-10.20	3570	20231027	28.29	4880	-6.15	20240502	3655	25.31	20240115	5100	-10.20	20230531	3570	28.29	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
109	20240510	130254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4540	70	2	1.57	1299492020	287477	175.44	4445	4580	4440	5810	3130	4470	4520.33	3.50	-8470	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2240	8.17	0.48	12	0.58	556.00	9488.00	5100	20230531	-10.98	3570	20231027	27.17	4880	-6.97	20240502	3655	24.21	20240115	5100	-10.98	20230531	3570	27.17	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
110	20240510	120253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4545	75	2	1.68	1140734480	252527	154.11	4445	4580	4440	5810	3130	4470	4517.28	3.50	143	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2243	8.17	0.48	12	0.51	556.00	9488.00	5100	20230531	-10.88	3570	20231027	27.31	4880	-6.86	20240502	3655	24.35	20240115	5100	-10.88	20230531	3570	27.31	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
111	20240510	110252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4500	30	2	0.67	705814375	156659	95.60	4445	4550	4440	5810	3130	4470	4505.42	3.50	-2926	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2221	8.09	0.47	12	0.32	556.00	9488.00	5100	20230531	-11.76	3570	20231027	26.05	4880	-7.79	20240502	3655	23.12	20240115	5100	-11.76	20230531	3570	26.05	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
112	20240510	100254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	25	2	0.56	160378245	35876	21.89	4445	4505	4440	5810	3130	4470	4470.35	3.50	3175	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2218	8.08	0.47	12	0.07	556.00	9488.00	5100	20230531	-11.86	3570	20231027	25.91	4880	-7.89	20240502	3655	22.98	20240115	5100	-11.86	20230531	3570	25.91	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
113	20240510	090254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4485	15	2	0.34	8525405	1905	1.16	4445	4500	4445	5810	3130	4470	4475.28	3.50	-213	4560	4515	4475	4430	4390	4495	4410	499	1340	1000	3300	5	1	49347483	2213	8.07	0.47	12	0.00	556.00	9488.00	5100	20230531	-12.06	3570	20231027	25.63	4880	-8.09	20240502	3655	22.71	20240115	5100	-12.06	20230531	3570	25.63	20231027	1.68	N	015860	1000	498 억	1728906	N	N	0	N	N
114	20240509	160258	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4470	-20	5	-0.45	721881795	161472	52.38	4480	4520	4435	5830	3145	4490	4470.63	3.51	12402	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2206	8.04	0.47	12	0.33	556.00	9488.00	5100	20230531	-12.35	3570	20231027	25.21	4880	-8.40	20240502	3655	22.30	20240115	5100	-12.35	20230531	3570	25.21	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
115	20240509	150259	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4450	-40	5	-0.89	668443125	149484	48.49	4480	4520	4435	5830	3145	4490	4471.67	3.51	14635	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2196	8.00	0.47	12	0.30	556.00	9488.00	5100	20230531	-12.75	3570	20231027	24.65	4880	-8.81	20240502	3655	21.75	20240115	5100	-12.75	20230531	3570	24.65	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
116	20240509	140255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4460	-30	5	-0.67	593013995	132517	42.99	4480	4520	4435	5830	3145	4490	4475.00	3.51	17147	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2201	8.02	0.47	12	0.27	556.00	9488.00	5100	20230531	-12.55	3570	20231027	24.93	4880	-8.61	20240502	3655	22.02	20240115	5100	-12.55	20230531	3570	24.93	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
117	20240509	130255	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4455	-35	5	-0.78	405934140	90696	29.42	4480	4520	4435	5830	3145	4490	4475.77	3.51	24715	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2198	8.01	0.47	12	0.18	556.00	9488.00	5100	20230531	-12.65	3570	20231027	24.79	4880	-8.71	20240502	3655	21.89	20240115	5100	-12.65	20230531	3570	24.79	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
118	20240509	120254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4475	-15	5	-0.33	372643900	83225	27.00	4480	4520	4435	5830	3145	4490	4477.55	3.51	22679	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2208	8.05	0.47	12	0.17	556.00	9488.00	5100	20230531	-12.25	3570	20231027	25.35	4880	-8.30	20240502	3655	22.44	20240115	5100	-12.25	20230531	3570	25.35	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
119	20240509	110250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4480	-10	5	-0.22	291471735	65105	21.12	4480	4520	4435	5830	3145	4490	4476.95	3.51	15739	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2211	8.06	0.47	12	0.13	556.00	9488.00	5100	20230531	-12.16	3570	20231027	25.49	4880	-8.20	20240502	3655	22.57	20240115	5100	-12.16	20230531	3570	25.49	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
120	20240509	100252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4495	5	2	0.11	206263430	46041	14.93	4480	4520	4435	5830	3145	4490	4479.99	3.51	8895	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2218	8.08	0.47	12	0.09	556.00	9488.00	5100	20230531	-11.86	3570	20231027	25.91	4880	-7.89	20240502	3655	22.98	20240115	5100	-11.86	20230531	3570	25.91	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
121	20240509	090250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4480	-10	5	-0.22	36846575	8251	2.68	4480	4500	4435	5830	3145	4490	4465.71	3.51	1317	4593	4541	4468	4416	4343	4567	4442	499	1340	1000	3320	5	1	49347483	2211	8.06	0.47	12	0.02	556.00	9488.00	5100	20230531	-12.16	3570	20231027	25.49	4880	-8.20	20240502	3655	22.57	20240115	5100	-12.16	20230531	3570	25.49	20231027	1.72	N	015860	1000	498 억	1732250	N	N	0	N	N
122	20240508	160250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	95	2	2.16	1355299650	303668	115.37	4395	4520	4395	5710	3080	4395	4462.91	3.37	70392	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2216	8.08	0.47	12	0.62	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
123	20240508	150253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4485	90	2	2.05	1275305485	285811	108.59	4395	4520	4395	5710	3080	4395	4462.06	3.37	64713	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2213	8.07	0.47	12	0.58	556.00	9488.00	5100	20230531	-12.06	3570	20231027	25.63	4880	-8.09	20240502	3655	22.71	20240115	5100	-12.06	20230531	3570	25.63	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
124	20240508	140249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	95	2	2.16	1222827620	274055	104.12	4395	4520	4395	5710	3080	4395	4461.98	3.37	62778	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2216	8.08	0.47	12	0.56	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
125	20240508	130247	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4490	95	2	2.16	1139886755	255551	97.09	4395	4520	4395	5710	3080	4395	4460.51	3.37	53559	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2216	8.08	0.47	12	0.52	556.00	9488.00	5100	20230531	-11.96	3570	20231027	25.77	4880	-7.99	20240502	3655	22.85	20240115	5100	-11.96	20230531	3570	25.77	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
126	20240508	120249	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4465	70	2	1.59	694523220	156424	59.43	4395	4475	4395	5710	3080	4395	4440.00	3.37	37955	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2203	8.03	0.47	12	0.32	556.00	9488.00	5100	20230531	-12.45	3570	20231027	25.07	4880	-8.50	20240502	3655	22.16	20240115	5100	-12.45	20230531	3570	25.07	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
127	20240508	110313	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4425	30	2	0.68	588420700	132563	50.37	4395	4475	4395	5710	3080	4395	4438.80	3.37	29592	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2184	7.96	0.47	12	0.27	556.00	9488.00	5100	20230531	-13.24	3570	20231027	23.95	4880	-9.32	20240502	3655	21.07	20240115	5100	-13.24	20230531	3570	23.95	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
128	20240508	100254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4430	35	2	0.80	498468510	112217	42.63	4395	4475	4395	5710	3080	4395	4442.01	3.37	23238	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2186	7.97	0.47	12	0.23	556.00	9488.00	5100	20230531	-13.14	3570	20231027	24.09	4880	-9.22	20240502	3655	21.20	20240115	5100	-13.14	20230531	3570	24.09	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
129	20240508	090250	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4400	5	2	0.11	44811245	10192	3.87	4395	4415	4395	5710	3080	4395	4396.71	3.37	-1034	4508	4451	4353	4296	4198	4480	4325	499	1315	1000	3250	5	1	49347483	2171	7.91	0.46	12	0.02	556.00	9488.00	5100	20230531	-13.73	3570	20231027	23.25	4880	-9.84	20240502	3655	20.38	20240115	5100	-13.73	20230531	3570	23.25	20231027	1.56	N	015860	1000	498 억	1662205	N	N	1	N	N
130	20240503	160256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4255	-110	5	-2.52	4231525675	967179	23.18	4345	4500	4255	5670	3060	4365	4375.24	3.20	-15009	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2100	7.65	0.45	12	1.96	556.00	9488.00	5100	20230531	-16.57	3570	20231027	19.19	4880	-12.81	20240502	3655	16.42	20240115	5100	-16.57	20230531	3570	19.19	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
131	20240503	150256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4265	-100	5	-2.29	4077777345	931093	22.31	4345	4500	4265	5670	3060	4365	4379.57	3.20	-26042	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2105	7.67	0.45	12	1.89	556.00	9488.00	5100	20230531	-16.37	3570	20231027	19.47	4880	-12.60	20240502	3655	16.69	20240115	5100	-16.37	20230531	3570	19.47	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
132	20240503	140256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	-65	5	-1.49	3909076725	891642	21.37	4345	4500	4270	5670	3060	4365	4384.14	3.20	-28324	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2122	7.73	0.45	12	1.81	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4880	-11.89	20240502	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
133	20240503	130256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4305	-60	5	-1.37	3731489405	850350	20.38	4345	4500	4300	5670	3060	4365	4388.19	3.20	-27013	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2124	7.74	0.45	12	1.72	556.00	9488.00	5100	20230531	-15.59	3570	20231027	20.59	4880	-11.78	20240502	3655	17.78	20240115	5100	-15.59	20230531	3570	20.59	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
134	20240503	120256	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4320	-45	5	-1.03	3574884180	814024	19.51	4345	4500	4310	5670	3060	4365	4391.63	3.20	-24045	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2132	7.77	0.46	12	1.65	556.00	9488.00	5100	20230531	-15.29	3570	20231027	21.01	4880	-11.48	20240502	3655	18.19	20240115	5100	-15.29	20230531	3570	21.01	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
135	20240503	110254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4325	-40	5	-0.92	3412006775	776305	18.60	4345	4500	4315	5670	3060	4365	4395.20	3.20	-22621	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2134	7.78	0.46	12	1.57	556.00	9488.00	5100	20230531	-15.20	3570	20231027	21.15	4880	-11.37	20240502	3655	18.33	20240115	5100	-15.20	20230531	3570	21.15	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
136	20240503	100253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4395	30	2	0.69	2729013900	619188	14.84	4345	4500	4320	5670	3060	4365	4407.43	3.20	-20955	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2169	7.90	0.46	12	1.25	556.00	9488.00	5100	20230531	-13.82	3570	20231027	23.11	4880	-9.94	20240502	3655	20.25	20240115	5100	-13.82	20230531	3570	23.11	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
137	20240503	090253	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4370	5	2	0.11	152321865	35053	0.84	4345	4370	4320	5670	3060	4365	4345.27	3.20	3058	5128	4746	4498	4116	3868	4937	4307	499	1305	1000	3230	5	1	49347483	2156	7.86	0.46	12	0.07	556.00	9488.00	5100	20230531	-14.31	3570	20231027	22.41	4880	-10.45	20240502	3655	19.56	20240115	5100	-14.31	20230531	3570	22.41	20231027	1.57	N	015860	1000	498 억	1578278	N	N	62	N	N
138	20240502	160252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4365	65	2	1.51	19301097310	4135933	2681.58	4275	4880	4250	5590	3010	4300	4666.99	3.36	3413	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2154	7.85	0.46	12	8.38	556.00	9488.00	5100	20230531	-14.41	3570	20231027	22.27	4880	-10.55	20240502	3655	19.43	20240115	5100	-14.41	20230531	3570	22.27	20231027	1.57	N	015860	1000	498 억	1658468	N	N	62	N	N
139	20240502	150254	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4440	140	2	3.26	16593097220	3517802	2280.81	4275	4880	4250	5590	3010	4300	4716.89	3.36	-106517	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2191	7.99	0.47	12	7.13	556.00	9488.00	5100	20230531	-12.94	3570	20231027	24.37	4880	-9.02	20240502	3655	21.48	20240115	5100	-12.94	20230531	3570	24.37	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N
140	20240502	140252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	0	3	0.00	189931795	44154	28.63	4275	4350	4250	5590	3010	4300	4301.58	3.36	2737	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2122	7.73	0.45	12	0.09	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N
141	20240502	130252	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	0	3	0.00	169096835	39302	25.48	4275	4350	4250	5590	3010	4300	4302.50	3.36	343	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2122	7.73	0.45	12	0.08	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N
142	20240502	120251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	0	3	0.00	148519915	34509	22.37	4275	4350	4250	5590	3010	4300	4303.80	3.36	-1530	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2122	7.73	0.45	12	0.07	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N
143	20240502	110251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	0	3	0.00	134994425	31358	20.33	4275	4350	4250	5590	3010	4300	4304.94	3.36	-1543	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2122	7.73	0.45	12	0.06	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N
144	20240502	100251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4300	0	3	0.00	68000175	15846	10.27	4275	4320	4250	5590	3010	4300	4291.31	3.36	583	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2122	7.73	0.45	12	0.03	556.00	9488.00	5100	20230531	-15.69	3570	20231027	20.45	4635	-7.23	20240318	3655	17.65	20240115	5100	-15.69	20230531	3570	20.45	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N
145	20240502	090251	55	60.00	KOSPI	금융업	N	N	N	Y	60	N	4285	-15	5	-0.35	7545295	1768	1.15	4275	4285	4250	5590	3010	4300	4267.70	3.36	313	4436	4367	4316	4247	4196	4342	4222	499	1290	1000	3180	5	1	49347483	2115	7.71	0.45	12	0.00	556.00	9488.00	5100	20230531	-15.98	3570	20231027	20.03	4635	-7.55	20240318	3655	17.24	20240115	5100	-15.98	20230531	3570	20.03	20231027	1.57	N	015860	1000	498 억	1658468	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History