KissMeData/006200/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,907,-9,5,-0.98,45659376,50625,86.05,915,916,900,1190,642,916,901.91,1.84,0,-7624,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,425,-14.63,0.30,12,0.11,-62.00,3007.00,1341,20230628,-32.36,852,20231027,6.46,1198,-24.29,20240111,880,3.07,20240621,1341,-32.36,20230628,852,6.46,20231027,2.16,N,006200,500,234 억,,860778,N,N,52,N,00,N
20240628,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-10,5,-1.09,44813447,49691,84.46,915,916,900,1190,642,916,901.84,1.84,0,-6915,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,424,-14.61,0.30,12,0.11,-62.00,3007.00,1341,20230628,-32.44,852,20231027,6.34,1198,-24.37,20240111,880,2.95,20240621,1341,-32.44,20230628,852,6.34,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240628,140222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,907,-9,5,-0.98,31149480,34532,58.69,915,916,900,1190,642,916,902.05,1.84,0,-157,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,425,-14.63,0.30,12,0.07,-62.00,3007.00,1341,20230628,-32.36,852,20231027,6.46,1198,-24.29,20240111,880,3.07,20240621,1341,-32.36,20230628,852,6.46,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240628,130222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,907,-9,5,-0.98,29547596,32762,55.69,915,916,900,1190,642,916,901.89,1.84,0,1147,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,425,-14.63,0.30,12,0.07,-62.00,3007.00,1341,20230628,-32.36,852,20231027,6.46,1198,-24.29,20240111,880,3.07,20240621,1341,-32.36,20230628,852,6.46,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240628,120221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-10,5,-1.09,29170285,32346,54.98,915,916,900,1190,642,916,901.82,1.84,0,1563,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,424,-14.61,0.30,12,0.07,-62.00,3007.00,1341,20230628,-32.44,852,20231027,6.34,1198,-24.37,20240111,880,2.95,20240621,1341,-32.44,20230628,852,6.34,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240628,110220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,909,-7,5,-0.76,27630105,30641,52.08,915,916,900,1190,642,916,901.74,1.84,0,2299,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,425,-14.66,0.30,12,0.07,-62.00,3007.00,1341,20230628,-32.21,852,20231027,6.69,1198,-24.12,20240111,880,3.30,20240621,1341,-32.21,20230628,852,6.69,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240628,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-10,5,-1.09,24994910,27734,47.14,915,916,900,1190,642,916,901.24,1.84,0,4366,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,424,-14.61,0.30,12,0.06,-62.00,3007.00,1341,20230628,-32.44,852,20231027,6.34,1198,-24.37,20240111,880,2.95,20240621,1341,-32.44,20230628,852,6.34,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240628,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,915,-1,5,-0.11,1017480,1112,1.89,915,915,915,1190,642,916,915.00,1.84,0,-55,940,927,912,899,884,920,892,234,274,500,650,1,1,46803136,428,-14.76,0.30,12,0.00,-62.00,3007.00,1341,20230628,-31.77,852,20231027,7.39,1198,-23.62,20240111,880,3.98,20240621,1341,-31.77,20230628,852,7.39,20231027,2.16,N,006200,500,234 억,,860778,N,N,60,N,00,N
20240627,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-2,5,-0.22,53058400,58834,179.12,925,925,897,1193,643,918,901.83,1.86,0,-11049,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,429,-14.77,0.30,12,0.13,-62.00,3007.00,1342,20230621,-31.74,852,20231027,7.51,1198,-23.54,20240111,880,4.09,20240621,1341,-31.69,20230628,852,7.51,20231027,2.18,N,006200,500,234 억,,871827,N,N,60,N,00,N
20240627,150220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-17,5,-1.85,47702165,52932,161.15,925,925,897,1193,643,918,901.20,1.86,0,-9002,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,422,-14.53,0.30,12,0.11,-62.00,3007.00,1342,20230621,-32.86,852,20231027,5.75,1198,-24.79,20240111,880,2.39,20240621,1341,-32.81,20230628,852,5.75,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240627,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-17,5,-1.85,40936476,45417,138.27,925,925,897,1193,643,918,901.35,1.86,0,-6825,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,422,-14.53,0.30,12,0.10,-62.00,3007.00,1342,20230621,-32.86,852,20231027,5.75,1198,-24.79,20240111,880,2.39,20240621,1341,-32.81,20230628,852,5.75,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240627,130219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-17,5,-1.85,38725919,42963,130.80,925,925,897,1193,643,918,901.38,1.86,0,-6382,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,422,-14.53,0.30,12,0.09,-62.00,3007.00,1342,20230621,-32.86,852,20231027,5.75,1198,-24.79,20240111,880,2.39,20240621,1341,-32.81,20230628,852,5.75,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240627,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,909,-9,5,-0.98,9370981,10323,31.43,925,925,902,1193,643,918,907.78,1.86,0,-5860,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,425,-14.66,0.30,12,0.02,-62.00,3007.00,1342,20230621,-32.27,852,20231027,6.69,1198,-24.12,20240111,880,3.30,20240621,1341,-32.21,20230628,852,6.69,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240627,110220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,902,-16,5,-1.74,9173593,10105,30.76,925,925,902,1193,643,918,907.83,1.86,0,-5683,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,422,-14.55,0.30,12,0.02,-62.00,3007.00,1342,20230621,-32.79,852,20231027,5.87,1198,-24.71,20240111,880,2.50,20240621,1341,-32.74,20230628,852,5.87,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240627,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,910,-8,5,-0.87,6923787,7613,23.18,925,925,902,1193,643,918,909.47,1.86,0,-4849,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,426,-14.68,0.30,12,0.02,-62.00,3007.00,1342,20230621,-32.19,852,20231027,6.81,1198,-24.04,20240111,880,3.41,20240621,1341,-32.14,20230628,852,6.81,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240627,090218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,924,6,2,0.65,1561567,1695,5.16,925,925,911,1193,643,918,921.28,1.86,0,-362,932,925,913,906,894,928,909,234,275,500,660,1,1,46803136,432,-14.90,0.31,12,0.00,-62.00,3007.00,1342,20230621,-31.15,852,20231027,8.45,1198,-22.87,20240111,880,5.00,20240621,1341,-31.10,20230628,852,8.45,20231027,2.18,N,006200,500,234 억,,871827,N,N,70,N,00,N
20240626,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,918,2,2,0.22,29814796,32836,54.87,917,920,901,1190,642,916,907.97,1.88,0,-8286,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,430,-14.81,0.31,12,0.07,-62.00,3007.00,1364,20230620,-32.70,852,20231027,7.75,1198,-23.37,20240111,880,4.32,20240621,1341,-31.54,20230628,852,7.75,20231027,2.18,N,006200,500,234 억,,880113,N,N,70,N,00,N
20240626,150219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-12,5,-1.31,18823486,20775,34.71,917,920,901,1190,642,916,906.03,1.88,0,-7179,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,423,-14.58,0.30,12,0.04,-62.00,3007.00,1364,20230620,-33.72,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1341,-32.59,20230628,852,6.10,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240626,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-12,5,-1.31,17390996,19191,32.07,917,920,901,1190,642,916,906.17,1.88,0,-6923,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,423,-14.58,0.30,12,0.04,-62.00,3007.00,1364,20230620,-33.72,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1341,-32.59,20230628,852,6.10,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240626,130220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-12,5,-1.31,16537822,18247,30.49,917,920,901,1190,642,916,906.29,1.88,0,-6319,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,423,-14.58,0.30,12,0.04,-62.00,3007.00,1364,20230620,-33.72,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1341,-32.59,20230628,852,6.10,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240626,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,903,-13,5,-1.42,15515076,17114,28.60,917,920,901,1190,642,916,906.53,1.88,0,-5678,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,423,-14.56,0.30,12,0.04,-62.00,3007.00,1364,20230620,-33.80,852,20231027,5.99,1198,-24.62,20240111,880,2.61,20240621,1341,-32.66,20230628,852,5.99,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240626,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,902,-14,5,-1.53,13490814,14875,24.86,917,920,901,1190,642,916,906.90,1.88,0,-5295,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,422,-14.55,0.30,12,0.03,-62.00,3007.00,1364,20230620,-33.87,852,20231027,5.87,1198,-24.71,20240111,880,2.50,20240621,1341,-32.74,20230628,852,5.87,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240626,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-12,5,-1.31,10611860,11685,19.52,917,920,902,1190,642,916,908.11,1.88,0,-3780,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,423,-14.58,0.30,12,0.02,-62.00,3007.00,1364,20230620,-33.72,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1341,-32.59,20230628,852,6.10,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240626,090218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,915,-1,5,-0.11,1173495,1280,2.14,917,917,915,1190,642,916,916.84,1.88,0,-1169,942,928,911,897,880,936,905,234,274,500,650,1,1,46803136,428,-14.76,0.30,12,0.00,-62.00,3007.00,1364,20230620,-32.92,852,20231027,7.39,1198,-23.62,20240111,880,3.98,20240621,1341,-31.77,20230628,852,7.39,20231027,2.18,N,006200,500,234 억,,880113,N,N,78,N,00,N
20240625,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,1,2,0.11,52906494,58477,54.96,894,925,894,1189,641,915,904.64,1.90,0,-7483,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,429,-14.77,0.30,12,0.12,-62.00,3007.00,1364,20230620,-32.84,852,20231027,7.51,1198,-23.54,20240111,880,4.09,20240621,1341,-31.69,20230628,852,7.51,20231027,2.22,N,006200,500,234 억,,887596,N,N,78,N,00,N
20240625,150218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-11,5,-1.20,19724682,21844,20.53,894,925,894,1189,641,915,902.98,1.90,0,-5442,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,423,-14.58,0.30,12,0.05,-62.00,3007.00,1364,20230620,-33.72,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1341,-32.59,20230628,852,6.10,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240625,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,908,-7,5,-0.77,18161407,20116,18.91,894,925,894,1189,641,915,902.83,1.90,0,-3714,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,425,-14.65,0.30,12,0.04,-62.00,3007.00,1364,20230620,-33.43,852,20231027,6.57,1198,-24.21,20240111,880,3.18,20240621,1341,-32.29,20230628,852,6.57,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240625,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,908,-7,5,-0.77,16881358,18696,17.57,894,925,894,1189,641,915,902.94,1.90,0,-3506,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,425,-14.65,0.30,12,0.04,-62.00,3007.00,1364,20230620,-33.43,852,20231027,6.57,1198,-24.21,20240111,880,3.18,20240621,1341,-32.29,20230628,852,6.57,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240625,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,900,-15,5,-1.64,15731340,17416,16.37,894,925,894,1189,641,915,903.27,1.90,0,-3454,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,421,-14.52,0.30,12,0.04,-62.00,3007.00,1364,20230620,-34.02,852,20231027,5.63,1198,-24.87,20240111,880,2.27,20240621,1341,-32.89,20230628,852,5.63,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240625,110222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,907,-8,5,-0.87,11161305,12341,11.60,894,925,894,1189,641,915,904.41,1.90,0,-3705,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,425,-14.63,0.30,12,0.03,-62.00,3007.00,1364,20230620,-33.50,852,20231027,6.46,1198,-24.29,20240111,880,3.07,20240621,1341,-32.36,20230628,852,6.46,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240625,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-14,5,-1.53,7308256,8061,7.58,894,925,894,1189,641,915,906.62,1.90,0,-2651,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,422,-14.53,0.30,12,0.02,-62.00,3007.00,1364,20230620,-33.94,852,20231027,5.75,1198,-24.79,20240111,880,2.39,20240621,1341,-32.81,20230628,852,5.75,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240625,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,913,-2,5,-0.22,1089992,1218,1.14,894,914,894,1189,641,915,894.90,1.90,0,-38,935,924,906,895,877,930,901,234,274,500,650,1,1,46803136,427,-14.73,0.30,12,0.00,-62.00,3007.00,1364,20230620,-33.06,852,20231027,7.16,1198,-23.79,20240111,880,3.75,20240621,1341,-31.92,20230628,852,7.16,20231027,2.22,N,006200,500,234 억,,887596,N,N,65,N,00,N
20240624,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,915,-2,5,-0.22,95704399,106384,165.12,899,917,888,1192,642,917,899.61,1.90,0,-3309,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,428,-14.76,0.30,12,0.23,-62.00,3007.00,1364,20230620,-32.92,852,20231027,7.39,1198,-23.62,20240111,880,3.98,20240621,1341,-31.77,20230628,852,7.39,20231027,2.21,N,006200,500,234 억,,890812,N,N,65,N,00,N
20240624,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,895,-22,5,-2.40,71852553,79954,124.10,899,917,888,1192,642,917,898.67,1.90,0,-430,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,419,-14.44,0.30,12,0.17,-62.00,3007.00,1364,20230620,-34.38,852,20231027,5.05,1198,-25.29,20240111,880,1.70,20240621,1341,-33.26,20230628,852,5.05,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240624,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-11,5,-1.20,65980775,73384,113.90,899,917,888,1192,642,917,899.12,1.90,0,689,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,424,-14.61,0.30,12,0.16,-62.00,3007.00,1364,20230620,-33.58,852,20231027,6.34,1198,-24.37,20240111,880,2.95,20240621,1341,-32.44,20230628,852,6.34,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240624,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-13,5,-1.42,9197823,10145,15.75,899,917,899,1192,642,917,906.64,1.90,0,-2329,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,423,-14.58,0.30,12,0.02,-62.00,3007.00,1364,20230620,-33.72,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1341,-32.59,20230628,852,6.10,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240624,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,903,-14,5,-1.53,8915980,9833,15.26,899,917,899,1192,642,917,906.74,1.90,0,-2326,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,423,-14.56,0.30,12,0.02,-62.00,3007.00,1364,20230620,-33.80,852,20231027,5.99,1198,-24.62,20240111,880,2.61,20240621,1341,-32.66,20230628,852,5.99,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240624,110218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,903,-14,5,-1.53,7317976,8066,12.52,899,917,899,1192,642,917,907.26,1.90,0,-1937,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,423,-14.56,0.30,12,0.02,-62.00,3007.00,1364,20230620,-33.80,852,20231027,5.99,1198,-24.62,20240111,880,2.61,20240621,1341,-32.66,20230628,852,5.99,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240624,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-11,5,-1.20,3888909,4275,6.64,899,917,899,1192,642,917,909.69,1.90,0,-1101,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,424,-14.61,0.30,12,0.01,-62.00,3007.00,1364,20230620,-33.58,852,20231027,6.34,1198,-24.37,20240111,880,2.95,20240621,1341,-32.44,20230628,852,6.34,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240624,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-1,5,-0.11,824536,917,1.42,899,916,899,1192,642,917,899.17,1.90,0,0,945,930,905,890,865,938,898,234,275,500,660,1,1,46803136,429,-14.77,0.30,12,0.00,-62.00,3007.00,1364,20230620,-32.84,852,20231027,7.51,1198,-23.54,20240111,880,4.09,20240621,1341,-31.69,20230628,852,7.51,20231027,2.21,N,006200,500,234 억,,890812,N,N,134,N,00,N
20240621,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,917,10,2,1.10,58328671,64427,97.18,910,920,880,1179,635,907,905.35,1.93,0,-14586,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,429,-14.79,0.30,12,0.14,-62.00,3007.00,1364,20230620,-32.77,852,20231027,7.63,1198,-23.46,20240111,880,4.20,20240621,1342,-31.67,20230621,852,7.63,20231027,2.22,N,006200,500,234 억,,905429,N,N,134,N,00,N
20240621,150213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,911,4,2,0.44,54795934,60554,91.34,910,920,880,1179,635,907,904.91,1.93,0,-13852,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,426,-14.69,0.30,12,0.13,-62.00,3007.00,1364,20230620,-33.21,852,20231027,6.92,1198,-23.96,20240111,880,3.52,20240621,1342,-32.12,20230621,852,6.92,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240621,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,912,5,2,0.55,52918927,58475,88.20,910,920,880,1179,635,907,904.98,1.93,0,-13754,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,427,-14.71,0.30,12,0.12,-62.00,3007.00,1364,20230620,-33.14,852,20231027,7.04,1198,-23.87,20240111,880,3.64,20240621,1342,-32.04,20230621,852,7.04,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240621,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,914,7,2,0.77,52877890,58430,88.13,910,920,880,1179,635,907,904.98,1.93,0,-13747,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,428,-14.74,0.30,12,0.12,-62.00,3007.00,1364,20230620,-32.99,852,20231027,7.28,1198,-23.71,20240111,880,3.86,20240621,1342,-31.89,20230621,852,7.28,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240621,120215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,905,-2,5,-0.22,40333121,44561,67.21,910,918,880,1179,635,907,905.12,1.93,0,-12964,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,424,-14.60,0.30,12,0.10,-62.00,3007.00,1364,20230620,-33.65,852,20231027,6.22,1198,-24.46,20240111,880,2.84,20240621,1342,-32.56,20230621,852,6.22,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240621,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,908,1,2,0.11,35092582,38754,58.46,910,918,880,1179,635,907,905.52,1.93,0,-13224,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,425,-14.65,0.30,12,0.08,-62.00,3007.00,1364,20230620,-33.43,852,20231027,6.57,1198,-24.21,20240111,880,3.18,20240621,1342,-32.34,20230621,852,6.57,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240621,100212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,909,2,2,0.22,21679187,23833,35.95,910,918,905,1179,635,907,909.63,1.93,0,-10144,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,425,-14.66,0.30,12,0.05,-62.00,3007.00,1364,20230620,-33.36,852,20231027,6.69,1198,-24.12,20240111,890,2.13,20240618,1342,-32.27,20230621,852,6.69,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240621,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,910,3,2,0.33,12000225,13187,19.89,910,912,910,1179,635,907,910.00,1.93,0,-3142,921,913,910,902,899,912,901,234,272,500,650,1,1,46803136,426,-14.68,0.30,12,0.03,-62.00,3007.00,1364,20230620,-33.28,852,20231027,6.81,1198,-24.04,20240111,890,2.25,20240618,1342,-32.19,20230621,852,6.81,20231027,2.22,N,006200,500,234 억,,905429,N,N,50,N,00,N
20240620,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,907,-1,5,-0.11,60341190,66297,157.32,909,918,907,1180,636,908,910.16,1.94,0,-1499,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,425,-14.63,0.30,12,0.14,-62.00,3007.00,1393,20230614,-34.89,852,20231027,6.46,1198,-24.29,20240111,890,1.91,20240618,1364,-33.50,20230620,852,6.46,20231027,2.24,N,006200,500,234 억,,906897,N,N,50,N,00,N
20240620,150213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,912,4,2,0.44,54365258,59721,141.72,909,918,908,1180,636,908,910.32,1.94,0,-1248,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,427,-14.71,0.30,12,0.13,-62.00,3007.00,1393,20230614,-34.53,852,20231027,7.04,1198,-23.87,20240111,890,2.47,20240618,1364,-33.14,20230620,852,7.04,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240620,140214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,914,6,2,0.66,51023794,56057,133.02,909,918,908,1180,636,908,910.21,1.94,0,-2247,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,428,-14.74,0.30,12,0.12,-62.00,3007.00,1393,20230614,-34.39,852,20231027,7.28,1198,-23.71,20240111,890,2.70,20240618,1364,-32.99,20230620,852,7.28,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240620,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,913,5,2,0.55,50580745,55572,131.87,909,918,908,1180,636,908,910.18,1.94,0,-2006,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,427,-14.73,0.30,12,0.12,-62.00,3007.00,1393,20230614,-34.46,852,20231027,7.16,1198,-23.79,20240111,890,2.58,20240618,1364,-33.06,20230620,852,7.16,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240620,120213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,917,9,2,0.99,46952424,51593,122.43,909,918,908,1180,636,908,910.05,1.94,0,-1993,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,429,-14.79,0.30,12,0.11,-62.00,3007.00,1393,20230614,-34.17,852,20231027,7.63,1198,-23.46,20240111,890,3.03,20240618,1364,-32.77,20230620,852,7.63,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240620,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,909,1,2,0.11,8366983,9202,21.84,909,918,908,1180,636,908,909.26,1.94,0,-1992,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,425,-14.66,0.30,12,0.02,-62.00,3007.00,1393,20230614,-34.75,852,20231027,6.69,1198,-24.12,20240111,890,2.13,20240618,1364,-33.36,20230620,852,6.69,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240620,100214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,910,2,2,0.22,2803512,3079,7.31,909,918,909,1180,636,908,910.53,1.94,0,-973,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,426,-14.68,0.30,12,0.01,-62.00,3007.00,1393,20230614,-34.67,852,20231027,6.81,1198,-24.04,20240111,890,2.25,20240618,1364,-33.28,20230620,852,6.81,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240620,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,909,1,2,0.11,98172,108,0.26,909,909,909,1180,636,908,909.00,1.94,0,4,932,919,910,897,888,915,893,234,272,500,650,1,1,46803136,425,-14.66,0.30,12,0.00,-62.00,3007.00,1393,20230614,-34.75,852,20231027,6.69,1198,-24.12,20240111,890,2.13,20240618,1364,-33.36,20230620,852,6.69,20231027,2.24,N,006200,500,234 억,,906897,N,N,63,N,00,N
20240619,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,908,-8,5,-0.87,38251736,42140,32.28,912,923,901,1190,642,916,907.73,1.95,0,-6088,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,425,-14.65,0.30,12,0.09,-62.00,3007.00,1393,20230614,-34.82,852,20231027,6.57,1198,-24.21,20240111,890,2.02,20240618,1364,-33.43,20230620,852,6.57,20231027,2.24,N,006200,500,234 억,,912891,N,N,63,N,00,N
20240619,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,908,-8,5,-0.87,36995808,40756,31.22,912,923,901,1190,642,916,907.74,1.95,0,-5733,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,425,-14.65,0.30,12,0.09,-62.00,3007.00,1393,20230614,-34.82,852,20231027,6.57,1198,-24.21,20240111,890,2.02,20240618,1364,-33.43,20230620,852,6.57,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240619,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,905,-11,5,-1.20,30491668,33565,25.71,912,923,901,1190,642,916,908.44,1.95,0,-5320,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,424,-14.60,0.30,12,0.07,-62.00,3007.00,1393,20230614,-35.03,852,20231027,6.22,1198,-24.46,20240111,890,1.69,20240618,1364,-33.65,20230620,852,6.22,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240619,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-10,5,-1.09,27269118,30007,22.99,912,923,901,1190,642,916,908.76,1.95,0,-4328,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,424,-14.61,0.30,12,0.06,-62.00,3007.00,1393,20230614,-34.96,852,20231027,6.34,1198,-24.37,20240111,890,1.80,20240618,1364,-33.58,20230620,852,6.34,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240619,120211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,905,-11,5,-1.20,26417491,29068,22.27,912,923,901,1190,642,916,908.82,1.95,0,-3735,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,424,-14.60,0.30,12,0.06,-62.00,3007.00,1393,20230614,-35.03,852,20231027,6.22,1198,-24.46,20240111,890,1.69,20240618,1364,-33.65,20230620,852,6.22,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240619,110213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,911,-5,5,-0.55,21043907,23149,17.73,912,923,901,1190,642,916,909.06,1.95,0,-4424,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,426,-14.69,0.30,12,0.05,-62.00,3007.00,1393,20230614,-34.60,852,20231027,6.92,1198,-23.96,20240111,890,2.36,20240618,1364,-33.21,20230620,852,6.92,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240619,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,914,-2,5,-0.22,12943889,14293,10.95,912,915,901,1190,642,916,905.61,1.95,0,-1468,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,428,-14.74,0.30,12,0.03,-62.00,3007.00,1393,20230614,-34.39,852,20231027,7.28,1198,-23.71,20240111,890,2.70,20240618,1364,-32.99,20230620,852,7.28,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240619,090216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,909,-7,5,-0.76,1042348,1143,0.88,912,912,909,1190,642,916,911.94,1.95,0,-198,936,926,908,898,880,931,903,234,274,500,650,1,1,46803136,425,-14.66,0.30,12,0.00,-62.00,3007.00,1393,20230614,-34.75,852,20231027,6.69,1198,-24.12,20240111,890,2.13,20240618,1364,-33.36,20230620,852,6.69,20231027,2.24,N,006200,500,234 억,,912891,N,N,32,N,00,N
20240618,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,15,2,1.66,117443219,130526,101.62,890,918,890,1171,631,901,899.75,1.97,0,-7488,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,429,-14.77,0.30,12,0.28,-62.00,3007.00,1433,20230612,-36.08,852,20231027,7.51,1198,-23.54,20240111,890,2.92,20240618,1364,-32.84,20230620,852,7.51,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,150210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,899,-2,5,-0.22,111080843,123558,96.20,890,918,890,1171,631,901,899.02,1.97,0,-3384,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,421,-14.50,0.30,12,0.26,-62.00,3007.00,1433,20230612,-37.26,852,20231027,5.52,1198,-24.96,20240111,890,1.01,20240618,1364,-34.09,20230620,852,5.52,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,140211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,898,-3,5,-0.33,105659622,117535,91.51,890,918,890,1171,631,901,898.96,1.97,0,-3296,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,420,-14.48,0.30,12,0.25,-62.00,3007.00,1433,20230612,-37.33,852,20231027,5.40,1198,-25.04,20240111,890,0.90,20240618,1364,-34.16,20230620,852,5.40,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,898,-3,5,-0.33,75547112,84062,65.45,890,918,890,1171,631,901,898.71,1.97,0,-2747,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,420,-14.48,0.30,12,0.18,-62.00,3007.00,1433,20230612,-37.33,852,20231027,5.40,1198,-25.04,20240111,890,0.90,20240618,1364,-34.16,20230620,852,5.40,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,898,-3,5,-0.33,72102707,80221,62.46,890,918,890,1171,631,901,898.80,1.97,0,-2267,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,420,-14.48,0.30,12,0.17,-62.00,3007.00,1433,20230612,-37.33,852,20231027,5.40,1198,-25.04,20240111,890,0.90,20240618,1364,-34.16,20230620,852,5.40,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,110211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,902,1,2,0.11,61661490,68612,53.42,890,918,890,1171,631,901,898.70,1.97,0,-1920,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,422,-14.55,0.30,12,0.15,-62.00,3007.00,1433,20230612,-37.06,852,20231027,5.87,1198,-24.71,20240111,890,1.35,20240618,1364,-33.87,20230620,852,5.87,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,905,4,2,0.44,56091717,62414,48.59,890,918,890,1171,631,901,898.70,1.97,0,-1973,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,424,-14.60,0.30,12,0.13,-62.00,3007.00,1433,20230612,-36.85,852,20231027,6.22,1198,-24.46,20240111,890,1.69,20240618,1364,-33.65,20230620,852,6.22,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240618,090213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,898,-3,5,-0.33,18065077,20282,15.79,890,906,890,1171,631,901,890.70,1.97,0,-585,919,910,903,894,887,906,890,234,270,500,640,1,1,46803136,420,-14.48,0.30,12,0.04,-62.00,3007.00,1433,20230612,-37.33,852,20231027,5.40,1198,-25.04,20240111,890,0.90,20240618,1364,-34.16,20230620,852,5.40,20231027,2.31,N,006200,500,234 억,,919952,N,N,32,N,00,N
20240617,160210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-11,5,-1.21,115728330,128444,155.93,912,912,896,1185,639,912,901.00,1.97,0,-2859,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,422,-14.53,0.30,12,0.27,-62.00,3007.00,1449,20230609,-37.82,852,20231027,5.75,1198,-24.79,20240111,896,0.56,20240617,1364,-33.94,20230620,852,5.75,20231027,2.33,N,006200,500,234 억,,923269,N,N,32,N,00,N
20240617,150213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,900,-12,5,-1.32,111887229,124178,150.75,912,912,896,1185,639,912,901.02,1.97,0,-2823,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,421,-14.52,0.30,12,0.27,-62.00,3007.00,1449,20230609,-37.89,852,20231027,5.63,1198,-24.87,20240111,896,0.45,20240617,1364,-34.02,20230620,852,5.63,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240617,140210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-11,5,-1.21,104628438,116121,140.97,912,912,896,1185,639,912,901.03,1.97,0,-2823,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,422,-14.53,0.30,12,0.25,-62.00,3007.00,1449,20230609,-37.82,852,20231027,5.75,1198,-24.79,20240111,896,0.56,20240617,1364,-33.94,20230620,852,5.75,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240617,130209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-8,5,-0.88,99741242,110693,134.38,912,912,896,1185,639,912,901.06,1.97,0,-954,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,423,-14.58,0.30,12,0.24,-62.00,3007.00,1449,20230609,-37.61,852,20231027,6.10,1198,-24.54,20240111,896,0.89,20240617,1364,-33.72,20230620,852,6.10,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240617,120209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,905,-7,5,-0.77,79484355,88195,107.07,912,912,896,1185,639,912,901.23,1.97,0,-954,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,424,-14.60,0.30,12,0.19,-62.00,3007.00,1449,20230609,-37.54,852,20231027,6.22,1198,-24.46,20240111,896,1.00,20240617,1364,-33.65,20230620,852,6.22,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240617,110209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,900,-12,5,-1.32,74573284,82745,100.45,912,912,896,1185,639,912,901.24,1.97,0,-544,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,421,-14.52,0.30,12,0.18,-62.00,3007.00,1449,20230609,-37.89,852,20231027,5.63,1198,-24.87,20240111,896,0.45,20240617,1364,-34.02,20230620,852,5.63,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240617,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,897,-15,5,-1.64,55794298,61866,75.10,912,912,896,1185,639,912,901.86,1.97,0,543,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,420,-14.47,0.30,12,0.13,-62.00,3007.00,1449,20230609,-38.10,852,20231027,5.28,1198,-25.13,20240111,896,0.11,20240617,1364,-34.24,20230620,852,5.28,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240617,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,910,-2,5,-0.22,528439,580,0.70,912,912,910,1185,639,912,911.10,1.97,0,-25,922,917,914,909,906,915,907,234,273,500,650,1,1,46803136,426,-14.68,0.30,12,0.00,-62.00,3007.00,1449,20230609,-37.20,852,20231027,6.81,1198,-24.04,20240111,899,1.22,20240416,1364,-33.28,20230620,852,6.81,20231027,2.33,N,006200,500,234 억,,923269,N,N,35,N,00,N
20240614,160158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,912,-7,5,-0.76,75307397,82281,125.10,919,919,911,1194,644,919,915.25,1.99,0,-7306,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,427,-14.71,0.30,12,0.18,-62.00,3007.00,1449,20230609,-37.06,852,20231027,7.04,1198,-23.87,20240111,899,1.45,20240416,1393,-34.53,20230614,852,7.04,20231027,2.28,N,006200,500,234 억,,930506,N,N,35,N,00,N
20240614,150158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-3,5,-0.33,67172668,73366,111.55,919,919,911,1194,644,919,915.58,1.99,0,-5200,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,429,-14.77,0.30,12,0.16,-62.00,3007.00,1449,20230609,-36.78,852,20231027,7.51,1198,-23.54,20240111,899,1.89,20240416,1393,-34.24,20230614,852,7.51,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240614,140158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,919,0,3,0.00,61892913,67605,102.79,919,919,911,1194,644,919,915.51,1.99,0,-5195,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,430,-14.82,0.31,12,0.14,-62.00,3007.00,1449,20230609,-36.58,852,20231027,7.86,1198,-23.29,20240111,899,2.22,20240416,1393,-34.03,20230614,852,7.86,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240614,130158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,918,-1,5,-0.11,49210434,53801,81.80,919,919,911,1194,644,919,914.68,1.99,0,-5190,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,430,-14.81,0.31,12,0.11,-62.00,3007.00,1449,20230609,-36.65,852,20231027,7.75,1198,-23.37,20240111,899,2.11,20240416,1393,-34.10,20230614,852,7.75,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240614,120159,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-3,5,-0.33,34802648,38047,57.85,919,919,911,1194,644,919,914.73,1.99,0,-4921,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,429,-14.77,0.30,12,0.08,-62.00,3007.00,1449,20230609,-36.78,852,20231027,7.51,1198,-23.54,20240111,899,1.89,20240416,1393,-34.24,20230614,852,7.51,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240614,110206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-3,5,-0.33,29890554,32672,49.67,919,919,911,1194,644,919,914.87,1.99,0,-5003,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,429,-14.77,0.30,12,0.07,-62.00,3007.00,1449,20230609,-36.78,852,20231027,7.51,1198,-23.54,20240111,899,1.89,20240416,1393,-34.24,20230614,852,7.51,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240614,100208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-3,5,-0.33,25476523,27846,42.34,919,919,911,1194,644,919,914.91,1.99,0,-4001,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,429,-14.77,0.30,12,0.06,-62.00,3007.00,1449,20230609,-36.78,852,20231027,7.51,1198,-23.54,20240111,899,1.89,20240416,1393,-34.24,20230614,852,7.51,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240614,090209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,918,-1,5,-0.11,4651397,5063,7.70,919,919,917,1194,644,919,918.70,1.99,0,771,946,932,921,907,896,927,902,234,275,500,660,1,1,46803136,430,-14.81,0.31,12,0.01,-62.00,3007.00,1449,20230609,-36.65,852,20231027,7.75,1198,-23.37,20240111,899,2.11,20240416,1393,-34.10,20230614,852,7.75,20231027,2.28,N,006200,500,234 억,,930506,N,N,58,N,00,N
20240613,160207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,919,-7,5,-0.76,60347315,65771,49.10,925,935,910,1203,649,926,917.54,2.00,0,-7005,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,430,-14.82,0.31,12,0.14,-62.00,3007.00,1449,20230609,-36.58,852,20231027,7.86,1198,-23.29,20240111,899,2.22,20240416,1393,-34.03,20230614,852,7.86,20231027,2.37,N,006200,500,234 억,,937387,N,N,58,N,00,N
20240613,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,916,-10,5,-1.08,59003956,64307,48.00,925,935,910,1203,649,926,917.54,2.00,0,-6564,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,429,-14.77,0.30,12,0.14,-62.00,3007.00,1449,20230609,-36.78,852,20231027,7.51,1198,-23.54,20240111,899,1.89,20240416,1393,-34.24,20230614,852,7.51,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240613,140208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,919,-7,5,-0.76,37475956,40737,30.41,925,935,914,1203,649,926,919.95,2.00,0,-7723,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,430,-14.82,0.31,12,0.09,-62.00,3007.00,1449,20230609,-36.58,852,20231027,7.86,1198,-23.29,20240111,899,2.22,20240416,1393,-34.03,20230614,852,7.86,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240613,130208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,918,-8,5,-0.86,26569385,28854,21.54,925,935,914,1203,649,926,920.82,2.00,0,-7328,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,430,-14.81,0.31,12,0.06,-62.00,3007.00,1449,20230609,-36.65,852,20231027,7.75,1198,-23.37,20240111,899,2.11,20240416,1393,-34.10,20230614,852,7.75,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240613,120207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,925,-1,5,-0.11,22689312,24637,18.39,925,935,914,1203,649,926,920.94,2.00,0,-6945,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,433,-14.92,0.31,12,0.05,-62.00,3007.00,1449,20230609,-36.16,852,20231027,8.57,1198,-22.79,20240111,899,2.89,20240416,1393,-33.60,20230614,852,8.57,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240613,110207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,926,0,3,0.00,14023114,15229,11.37,925,935,914,1203,649,926,920.82,2.00,0,-3701,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,433,-14.94,0.31,12,0.03,-62.00,3007.00,1449,20230609,-36.09,852,20231027,8.69,1198,-22.70,20240111,899,3.00,20240416,1393,-33.52,20230614,852,8.69,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240613,100207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,928,2,2,0.22,12149346,13203,9.86,925,935,914,1203,649,926,920.20,2.00,0,-2490,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,434,-14.97,0.31,12,0.03,-62.00,3007.00,1449,20230609,-35.96,852,20231027,8.92,1198,-22.54,20240111,899,3.23,20240416,1393,-33.38,20230614,852,8.92,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240613,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,915,-11,5,-1.19,1025151,1110,0.83,925,925,915,1203,649,926,923.56,2.00,0,-610,964,944,922,902,880,934,892,234,277,500,660,1,1,46803136,428,-14.76,0.30,12,0.00,-62.00,3007.00,1449,20230609,-36.85,852,20231027,7.39,1198,-23.62,20240111,899,1.78,20240416,1393,-34.31,20230614,852,7.39,20231027,2.37,N,006200,500,234 억,,937387,N,N,7,N,00,N
20240612,160205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,926,-8,5,-0.86,123695833,133926,201.53,934,942,900,1214,654,934,923.61,2.01,0,-1260,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,433,-14.94,0.31,12,0.29,-62.00,3007.00,1449,20230609,-36.09,852,20231027,8.69,1198,-22.70,20240111,899,3.00,20240416,1433,-35.38,20230612,852,8.69,20231027,2.38,N,006200,500,234 억,,938616,N,N,7,N,00,N
20240612,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,917,-17,5,-1.82,111621279,120757,181.71,934,942,900,1214,654,934,924.35,2.01,0,-2223,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,429,-14.79,0.30,12,0.26,-62.00,3007.00,1449,20230609,-36.71,852,20231027,7.63,1198,-23.46,20240111,899,2.00,20240416,1433,-36.01,20230612,852,7.63,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240612,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,928,-6,5,-0.64,58678526,63169,95.06,934,942,900,1214,654,934,928.91,2.01,0,208,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,434,-14.97,0.31,12,0.13,-62.00,3007.00,1449,20230609,-35.96,852,20231027,8.92,1198,-22.54,20240111,899,3.23,20240416,1433,-35.24,20230612,852,8.92,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240612,130207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,932,-2,5,-0.21,57704740,62121,93.48,934,942,900,1214,654,934,928.91,2.01,0,1216,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,436,-15.03,0.31,12,0.13,-62.00,3007.00,1449,20230609,-35.68,852,20231027,9.39,1198,-22.20,20240111,899,3.67,20240416,1433,-34.96,20230612,852,9.39,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240612,120205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,932,-2,5,-0.21,41217895,44328,66.70,934,942,900,1214,654,934,929.84,2.01,0,-1218,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,436,-15.03,0.31,12,0.09,-62.00,3007.00,1449,20230609,-35.68,852,20231027,9.39,1198,-22.20,20240111,899,3.67,20240416,1433,-34.96,20230612,852,9.39,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240612,110205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,934,0,3,0.00,38870900,41800,62.90,934,942,900,1214,654,934,929.93,2.01,0,-1547,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,437,-15.06,0.31,12,0.09,-62.00,3007.00,1449,20230609,-35.54,852,20231027,9.62,1198,-22.04,20240111,899,3.89,20240416,1433,-34.82,20230612,852,9.62,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240612,100206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,932,-2,5,-0.21,29781960,32035,48.21,934,942,900,1214,654,934,929.67,2.01,0,-1335,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,436,-15.03,0.31,12,0.07,-62.00,3007.00,1449,20230609,-35.68,852,20231027,9.39,1198,-22.20,20240111,899,3.67,20240416,1433,-34.96,20230612,852,9.39,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240612,090206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,934,0,3,0.00,1337488,1432,2.15,934,934,934,1214,654,934,934.00,2.01,0,0,953,943,938,928,923,941,926,234,280,500,670,1,1,46803136,437,-15.06,0.31,12,0.00,-62.00,3007.00,1449,20230609,-35.54,852,20231027,9.62,1198,-22.04,20240111,899,3.89,20240416,1433,-34.82,20230612,852,9.62,20231027,2.38,N,006200,500,234 억,,938616,N,N,19,N,00,N
20240610,160205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,-5,5,-0.53,35946630,38187,102.75,948,948,937,1232,664,948,941.25,2.02,0,-3422,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,441,-15.21,0.31,12,0.08,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1433,-34.19,20230612,852,10.68,20231027,2.46,N,006200,500,234 억,,945494,N,N,39,N,00,N
20240610,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,-5,5,-0.53,31701667,33669,90.59,948,948,937,1232,664,948,941.47,2.02,0,-2965,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,441,-15.21,0.31,12,0.07,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1433,-34.19,20230612,852,10.68,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240610,140205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,942,-6,5,-0.63,25897438,27512,74.03,948,948,937,1232,664,948,941.19,2.02,0,-2910,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,441,-15.19,0.31,12,0.06,-62.00,3007.00,1449,20230609,-34.99,852,20231027,10.56,1198,-21.37,20240111,899,4.78,20240416,1433,-34.26,20230612,852,10.56,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240610,130206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,-5,5,-0.53,23221116,24672,66.39,948,948,937,1232,664,948,941.06,2.02,0,-2626,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,441,-15.21,0.31,12,0.05,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1433,-34.19,20230612,852,10.68,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240610,120204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,940,-8,5,-0.84,13533477,14362,38.64,948,948,939,1232,664,948,942.11,2.02,0,-2625,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,440,-15.16,0.31,12,0.03,-62.00,3007.00,1449,20230609,-35.13,852,20231027,10.33,1198,-21.54,20240111,899,4.56,20240416,1433,-34.40,20230612,852,10.33,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240610,110205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,944,-4,5,-0.42,11075252,11750,31.62,948,948,939,1232,664,948,942.34,2.02,0,-2608,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,442,-15.23,0.31,12,0.03,-62.00,3007.00,1449,20230609,-34.85,852,20231027,10.80,1198,-21.20,20240111,899,5.01,20240416,1433,-34.12,20230612,852,10.80,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240610,100206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,947,-1,5,-0.11,8074920,8565,23.05,948,948,940,1232,664,948,942.47,2.02,0,-2186,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,443,-15.27,0.31,12,0.02,-62.00,3007.00,1449,20230609,-34.64,852,20231027,11.15,1198,-20.95,20240111,899,5.34,20240416,1433,-33.91,20230612,852,11.15,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240610,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,948,0,3,0.00,489168,516,1.39,948,948,948,1232,664,948,948.00,2.02,0,-4,956,952,946,942,936,954,944,234,284,500,680,1,1,46803136,444,-15.29,0.32,12,0.00,-62.00,3007.00,1449,20230609,-34.58,852,20231027,11.27,1198,-20.87,20240111,899,5.45,20240416,1433,-33.85,20230612,852,11.27,20231027,2.46,N,006200,500,234 억,,945494,N,N,22,N,00,N
20240607,160209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,948,5,2,0.53,34643332,36632,144.84,944,950,940,1225,661,943,945.71,2.03,0,-2558,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,444,-15.29,0.32,12,0.08,-62.00,3007.00,1449,20230609,-34.58,852,20231027,11.27,1198,-20.87,20240111,899,5.45,20240416,1449,-34.58,20230609,852,11.27,20231027,2.46,N,006200,500,234 억,,948052,N,N,22,N,00,N
20240607,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,950,7,2,0.74,28218051,29853,118.03,944,950,940,1225,661,943,945.23,2.03,0,-2507,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,445,-15.32,0.32,12,0.06,-62.00,3007.00,1449,20230609,-34.44,852,20231027,11.50,1198,-20.70,20240111,899,5.67,20240416,1449,-34.44,20230609,852,11.50,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240607,140209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,944,1,2,0.11,12342907,13074,51.69,944,950,940,1225,661,943,944.08,2.03,0,-2083,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,442,-15.23,0.31,12,0.03,-62.00,3007.00,1449,20230609,-34.85,852,20231027,10.80,1198,-21.20,20240111,899,5.01,20240416,1449,-34.85,20230609,852,10.80,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240607,130210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,945,2,2,0.21,9799343,10378,41.03,944,950,940,1225,661,943,944.24,2.03,0,-1727,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,442,-15.24,0.31,12,0.02,-62.00,3007.00,1449,20230609,-34.78,852,20231027,10.92,1198,-21.12,20240111,899,5.12,20240416,1449,-34.78,20230609,852,10.92,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240607,120210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,945,2,2,0.21,6843491,7250,28.67,944,950,940,1225,661,943,943.93,2.03,0,-1502,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,442,-15.24,0.31,12,0.02,-62.00,3007.00,1449,20230609,-34.78,852,20231027,10.92,1198,-21.12,20240111,899,5.12,20240416,1449,-34.78,20230609,852,10.92,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240607,110209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,946,3,2,0.32,4816822,5104,20.18,944,950,940,1225,661,943,943.73,2.03,0,-1016,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,443,-15.26,0.31,12,0.01,-62.00,3007.00,1449,20230609,-34.71,852,20231027,11.03,1198,-21.04,20240111,899,5.23,20240416,1449,-34.71,20230609,852,11.03,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240607,100209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,947,4,2,0.42,2346955,2488,9.84,944,950,941,1225,661,943,943.31,2.03,0,-601,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,443,-15.27,0.31,12,0.01,-62.00,3007.00,1449,20230609,-34.64,852,20231027,11.15,1198,-20.95,20240111,899,5.34,20240416,1449,-34.64,20230609,852,11.15,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240607,090208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,944,1,2,0.11,4720,5,0.02,944,944,944,1225,661,943,944.00,2.03,0,0,956,949,943,936,930,953,940,234,282,500,670,1,1,46803136,442,-15.23,0.31,12,0.00,-62.00,3007.00,1449,20230609,-34.85,852,20231027,10.80,1198,-21.20,20240111,899,5.01,20240416,1449,-34.85,20230609,852,10.80,20231027,2.46,N,006200,500,234 억,,948052,N,N,5,N,00,N
20240605,160208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,1,2,0.11,23788214,25292,61.78,942,950,937,1224,660,942,940.54,2.03,0,-1002,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.05,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.44,N,006200,500,234 억,,949054,N,N,5,N,00,N
20240605,150208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,938,-4,5,-0.42,23110550,24573,60.02,942,950,937,1224,660,942,940.49,2.03,0,-917,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,439,-15.13,0.31,12,0.05,-62.00,3007.00,1449,20230609,-35.27,852,20231027,10.09,1198,-21.70,20240111,899,4.34,20240416,1449,-35.27,20230609,852,10.09,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240605,140208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,1,2,0.11,21122803,22456,54.85,942,950,937,1224,660,942,940.63,2.03,0,-917,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.05,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240605,130209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,944,2,2,0.21,12813769,13619,33.26,942,950,937,1224,660,942,940.87,2.03,0,-907,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,442,-15.23,0.31,12,0.03,-62.00,3007.00,1449,20230609,-34.85,852,20231027,10.80,1198,-21.20,20240111,899,5.01,20240416,1449,-34.85,20230609,852,10.80,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240605,120207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,946,4,2,0.42,10877470,11553,28.22,942,950,937,1224,660,942,941.53,2.03,0,-907,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,443,-15.26,0.31,12,0.02,-62.00,3007.00,1449,20230609,-34.71,852,20231027,11.03,1198,-21.04,20240111,899,5.23,20240416,1449,-34.71,20230609,852,11.03,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240605,110209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,947,5,2,0.53,10653932,11316,27.64,942,950,937,1224,660,942,941.49,2.03,0,-907,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,443,-15.27,0.31,12,0.02,-62.00,3007.00,1449,20230609,-34.64,852,20231027,11.15,1198,-20.95,20240111,899,5.34,20240416,1449,-34.64,20230609,852,11.15,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240605,100209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,945,3,2,0.32,4124382,4369,10.67,942,950,940,1224,660,942,944.01,2.03,0,-907,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,442,-15.24,0.31,12,0.01,-62.00,3007.00,1449,20230609,-34.78,852,20231027,10.92,1198,-21.12,20240111,899,5.12,20240416,1449,-34.78,20230609,852,10.92,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240605,090208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,942,0,3,0.00,74418,79,0.19,942,942,942,1224,660,942,942.00,2.03,0,-11,961,951,943,933,925,956,938,234,282,500,670,1,1,46803136,441,-15.19,0.31,12,0.00,-62.00,3007.00,1449,20230609,-34.99,852,20231027,10.56,1198,-21.37,20240111,899,4.78,20240416,1449,-34.99,20230609,852,10.56,20231027,2.44,N,006200,500,234 억,,949054,N,N,0,N,00,N
20240604,160206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,942,2,2,0.21,38027017,40409,141.94,940,953,935,1222,658,940,941.05,2.03,0,-3122,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,441,-15.19,0.31,12,0.09,-62.00,3007.00,1449,20230609,-34.99,852,20231027,10.56,1198,-21.37,20240111,899,4.78,20240416,1449,-34.99,20230609,852,10.56,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,150208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,941,1,2,0.11,34670478,36842,129.41,940,953,935,1222,658,940,941.06,2.03,0,-2347,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,440,-15.18,0.31,12,0.08,-62.00,3007.00,1449,20230609,-35.06,852,20231027,10.45,1198,-21.45,20240111,899,4.67,20240416,1449,-35.06,20230609,852,10.45,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,140208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,942,2,2,0.21,29187915,30996,108.88,940,953,935,1222,658,940,941.67,2.03,0,-1971,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,441,-15.19,0.31,12,0.07,-62.00,3007.00,1449,20230609,-34.99,852,20231027,10.56,1198,-21.37,20240111,899,4.78,20240416,1449,-34.99,20230609,852,10.56,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,130207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,941,1,2,0.11,26398955,28037,98.48,940,953,935,1222,658,940,941.58,2.03,0,-1971,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,440,-15.18,0.31,12,0.06,-62.00,3007.00,1449,20230609,-35.06,852,20231027,10.45,1198,-21.45,20240111,899,4.67,20240416,1449,-35.06,20230609,852,10.45,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,120206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,3,2,0.32,26197553,27823,97.73,940,953,935,1222,658,940,941.58,2.03,0,-1971,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.06,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,110207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,3,2,0.32,25860222,27465,96.47,940,953,935,1222,658,940,941.57,2.03,0,-1971,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.06,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,100206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,944,4,2,0.43,18161346,19291,67.76,940,953,935,1222,658,940,941.44,2.03,0,-1760,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,442,-15.23,0.31,12,0.04,-62.00,3007.00,1449,20230609,-34.85,852,20231027,10.80,1198,-21.20,20240111,899,5.01,20240416,1449,-34.85,20230609,852,10.80,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240604,090206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,940,0,3,0.00,1589540,1691,5.94,940,940,940,1222,658,940,940.00,2.03,0,-233,966,953,945,932,924,949,928,234,282,500,670,1,1,46803136,440,-15.16,0.31,12,0.00,-62.00,3007.00,1449,20230609,-35.13,852,20231027,10.33,1198,-21.54,20240111,899,4.56,20240416,1449,-35.13,20230609,852,10.33,20231027,2.45,N,006200,500,234 억,,952176,N,N,0,N,00,N
20240603,160206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,940,0,3,0.00,26754082,28457,40.86,958,958,937,1222,658,940,940.16,2.03,0,917,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,440,-15.16,0.31,12,0.06,-62.00,3007.00,1449,20230609,-35.13,852,20231027,10.33,1198,-21.54,20240111,899,4.56,20240416,1449,-35.13,20230609,852,10.33,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,938,-2,5,-0.21,22458267,23886,34.30,958,958,937,1222,658,940,940.23,2.03,0,2039,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,439,-15.13,0.31,12,0.05,-62.00,3007.00,1449,20230609,-35.27,852,20231027,10.09,1198,-21.70,20240111,899,4.34,20240416,1449,-35.27,20230609,852,10.09,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,3,2,0.32,20146128,21422,30.76,958,958,937,1222,658,940,940.44,2.03,0,2113,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.05,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,130206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,3,2,0.32,16947021,18015,25.87,958,958,938,1222,658,940,940.72,2.03,0,1314,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.04,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,120205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,943,3,2,0.32,14315890,15223,21.86,958,958,938,1222,658,940,940.41,2.03,0,676,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,441,-15.21,0.31,12,0.03,-62.00,3007.00,1449,20230609,-34.92,852,20231027,10.68,1198,-21.29,20240111,899,4.89,20240416,1449,-34.92,20230609,852,10.68,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,110206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,941,1,2,0.11,13559730,14420,20.71,958,958,938,1222,658,940,940.34,2.03,0,676,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,440,-15.18,0.31,12,0.03,-62.00,3007.00,1449,20230609,-35.06,852,20231027,10.45,1198,-21.45,20240111,899,4.67,20240416,1449,-35.06,20230609,852,10.45,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,100204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,938,-2,5,-0.21,9810673,10433,14.98,958,958,938,1222,658,940,940.35,2.03,0,676,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,439,-15.13,0.31,12,0.02,-62.00,3007.00,1449,20230609,-35.27,852,20231027,10.09,1198,-21.70,20240111,899,4.34,20240416,1449,-35.27,20230609,852,10.09,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N
20240603,090205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,941,1,2,0.11,255243,270,0.39,958,958,941,1222,658,940,945.34,2.03,0,-10,952,946,939,933,926,949,936,234,282,500,670,1,1,46803136,440,-15.18,0.31,12,0.00,-62.00,3007.00,1449,20230609,-35.06,852,20231027,10.45,1198,-21.45,20240111,899,4.67,20240416,1449,-35.06,20230609,852,10.45,20231027,2.44,N,006200,500,234 억,,951259,N,N,0,N,00,N