KissMeData/006200/price/prices-20240701.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
20240731,160219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,833,1,2,0.12,23436055,28296,84.40,828,835,825,1081,583,832,828.25,1.68,0,2095,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,390,-13.44,0.28,12,0.06,-62.00,3007.00,1198,20240111,-30.47,791,20240724,5.31,1198,-30.47,20240111,791,5.31,20240724,1198,-30.47,20240111,791,5.31,20240724,1.86,N,006200,500,234 억,,787998,N,N,94,N,00,N
20240731,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,830,-2,5,-0.24,20314942,24526,73.15,828,835,825,1081,583,832,828.30,1.68,0,1754,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,388,-13.39,0.28,12,0.05,-62.00,3007.00,1198,20240111,-30.72,791,20240724,4.93,1198,-30.72,20240111,791,4.93,20240724,1198,-30.72,20240111,791,4.93,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240731,140222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,-7,5,-0.84,18849058,22757,67.87,828,835,825,1081,583,832,828.28,1.68,0,1809,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,386,-13.31,0.27,12,0.05,-62.00,3007.00,1198,20240111,-31.14,791,20240724,4.30,1198,-31.14,20240111,791,4.30,20240724,1198,-31.14,20240111,791,4.30,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240731,130220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,827,-5,5,-0.60,13680030,16496,49.20,828,835,827,1081,583,832,829.29,1.68,0,397,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,387,-13.34,0.28,12,0.04,-62.00,3007.00,1198,20240111,-30.97,791,20240724,4.55,1198,-30.97,20240111,791,4.55,20240724,1198,-30.97,20240111,791,4.55,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240731,120221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,834,2,2,0.24,3410818,4101,12.23,828,835,828,1081,583,832,831.70,1.68,0,-60,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,390,-13.45,0.28,12,0.01,-62.00,3007.00,1198,20240111,-30.38,791,20240724,5.44,1198,-30.38,20240111,791,5.44,20240724,1198,-30.38,20240111,791,5.44,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240731,110220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,835,3,2,0.36,1693559,2037,6.08,828,835,828,1081,583,832,831.40,1.68,0,-49,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,391,-13.47,0.28,12,0.00,-62.00,3007.00,1198,20240111,-30.30,791,20240724,5.56,1198,-30.30,20240111,791,5.56,20240724,1198,-30.30,20240111,791,5.56,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240731,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,832,0,3,0.00,1526559,1837,5.48,828,835,828,1081,583,832,831.01,1.68,0,-49,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,389,-13.42,0.28,12,0.00,-62.00,3007.00,1198,20240111,-30.55,791,20240724,5.18,1198,-30.55,20240111,791,5.18,20240724,1198,-30.55,20240111,791,5.18,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240731,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,828,-4,5,-0.48,396612,479,1.43,828,828,828,1081,583,832,828.00,1.68,0,-70,846,839,835,828,824,837,826,234,249,500,590,1,1,46803136,388,-13.35,0.28,12,0.00,-62.00,3007.00,1198,20240111,-30.88,791,20240724,4.68,1198,-30.88,20240111,791,4.68,20240724,1198,-30.88,20240111,791,4.68,20240724,1.86,N,006200,500,234 억,,787998,N,N,382,N,00,N
20240730,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,832,1,2,0.12,28008564,33528,35.49,840,842,831,1080,582,831,835.38,1.68,0,470,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,389,-13.42,0.28,12,0.07,-62.00,3007.00,1198,20230724,-30.55,791,20240724,5.18,1198,-30.55,20240111,791,5.18,20240724,1198,-30.55,20240111,791,5.18,20240724,1.88,N,006200,500,234 억,,787239,N,N,382,N,00,N
20240730,150219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,833,2,2,0.24,26067890,31196,33.03,840,842,831,1080,582,831,835.62,1.68,0,685,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,390,-13.44,0.28,12,0.07,-62.00,3007.00,1198,20230724,-30.47,791,20240724,5.31,1198,-30.47,20240111,791,5.31,20240724,1198,-30.47,20240111,791,5.31,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240730,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,835,4,2,0.48,15571728,18599,19.69,840,842,834,1080,582,831,837.23,1.68,0,-1038,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,391,-13.47,0.28,12,0.04,-62.00,3007.00,1198,20230724,-30.30,791,20240724,5.56,1198,-30.30,20240111,791,5.56,20240724,1198,-30.30,20240111,791,5.56,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240730,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,838,7,2,0.84,14534155,17357,18.38,840,842,834,1080,582,831,837.37,1.68,0,-1028,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,392,-13.52,0.28,12,0.04,-62.00,3007.00,1198,20230724,-30.05,791,20240724,5.94,1198,-30.05,20240111,791,5.94,20240724,1198,-30.05,20240111,791,5.94,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240730,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,839,8,2,0.96,11481963,13721,14.53,840,842,834,1080,582,831,836.82,1.68,0,-1262,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,393,-13.53,0.28,12,0.03,-62.00,3007.00,1198,20230724,-29.97,791,20240724,6.07,1198,-29.97,20240111,791,6.07,20240724,1198,-29.97,20240111,791,6.07,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240730,110218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,836,5,2,0.60,6180516,7382,7.82,840,842,834,1080,582,831,837.24,1.68,0,-1310,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,391,-13.48,0.28,12,0.02,-62.00,3007.00,1198,20230724,-30.22,791,20240724,5.69,1198,-30.22,20240111,791,5.69,20240724,1198,-30.22,20240111,791,5.69,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240730,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,834,3,2,0.36,5971106,7131,7.55,840,842,834,1080,582,831,837.34,1.68,0,-1310,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,390,-13.45,0.28,12,0.02,-62.00,3007.00,1198,20230724,-30.38,791,20240724,5.44,1198,-30.38,20240111,791,5.44,20240724,1198,-30.38,20240111,791,5.44,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240730,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,834,3,2,0.36,1043994,1244,1.32,840,840,834,1080,582,831,839.22,1.68,0,-57,849,839,833,823,817,837,821,234,249,500,590,1,1,46803136,390,-13.45,0.28,12,0.00,-62.00,3007.00,1198,20230724,-30.38,791,20240724,5.44,1198,-30.38,20240111,791,5.44,20240724,1198,-30.38,20240111,791,5.44,20240724,1.88,N,006200,500,234 억,,787239,N,N,0,N,00,N
20240729,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,831,-2,5,-0.24,76870920,92092,15.44,842,843,827,1082,584,833,834.73,1.67,0,4741,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,389,-13.40,0.28,12,0.20,-62.00,3007.00,1224,20230721,-32.11,791,20240724,5.06,1198,-30.63,20240111,791,5.06,20240724,1198,-30.63,20240111,791,5.06,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,836,3,2,0.36,65996401,79015,13.24,842,843,827,1082,584,833,835.26,1.67,0,3364,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,391,-13.48,0.28,12,0.17,-62.00,3007.00,1224,20230721,-31.70,791,20240724,5.69,1198,-30.22,20240111,791,5.69,20240724,1198,-30.22,20240111,791,5.69,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,838,5,2,0.60,58914335,70567,11.83,842,843,827,1082,584,833,834.89,1.67,0,2405,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,392,-13.52,0.28,12,0.15,-62.00,3007.00,1224,20230721,-31.54,791,20240724,5.94,1198,-30.05,20240111,791,5.94,20240724,1198,-30.05,20240111,791,5.94,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,130220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,839,6,2,0.72,56688791,67912,11.38,842,843,827,1082,584,833,834.76,1.67,0,2192,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,393,-13.53,0.28,12,0.15,-62.00,3007.00,1224,20230721,-31.45,791,20240724,6.07,1198,-29.97,20240111,791,6.07,20240724,1198,-29.97,20240111,791,6.07,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,120215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,837,4,2,0.48,53934426,64631,10.83,842,843,827,1082,584,833,834.51,1.67,0,1876,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,392,-13.50,0.28,12,0.14,-62.00,3007.00,1224,20230721,-31.62,791,20240724,5.82,1198,-30.13,20240111,791,5.82,20240724,1198,-30.13,20240111,791,5.82,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,110217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,836,3,2,0.36,46210193,55382,9.28,842,843,827,1082,584,833,834.41,1.67,0,1392,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,391,-13.48,0.28,12,0.12,-62.00,3007.00,1224,20230721,-31.70,791,20240724,5.69,1198,-30.22,20240111,791,5.69,20240724,1198,-30.22,20240111,791,5.69,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,831,-2,5,-0.24,44584020,53431,8.96,842,843,827,1082,584,833,834.44,1.67,0,817,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,389,-13.40,0.28,12,0.11,-62.00,3007.00,1224,20230721,-32.11,791,20240724,5.06,1198,-30.63,20240111,791,5.06,20240724,1198,-30.63,20240111,791,5.06,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240729,090216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,833,0,3,0.00,25940900,30965,5.19,842,842,833,1082,584,833,837.85,1.67,0,-1574,965,898,858,791,751,932,825,234,249,500,590,1,1,46803136,390,-13.44,0.28,12,0.07,-62.00,3007.00,1224,20230721,-31.94,791,20240724,5.31,1198,-30.47,20240111,791,5.31,20240724,1198,-30.47,20240111,791,5.31,20240724,1.89,N,006200,500,234 억,,782498,N,N,4,N,00,N
20240726,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,833,13,2,1.59,496370237,573916,1356.97,820,925,818,1066,574,820,865.10,1.64,0,16266,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,390,-13.44,0.28,12,1.23,-62.00,3007.00,1239,20230720,-32.77,791,20240724,5.31,1198,-30.47,20240111,791,5.31,20240724,1198,-30.47,20240111,791,5.31,20240724,1.91,N,006200,500,234 억,,765286,N,N,4,N,00,N
20240726,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,834,14,2,1.71,471357647,543936,1286.08,820,925,818,1066,574,820,866.57,1.64,0,22691,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,390,-13.45,0.28,12,1.16,-62.00,3007.00,1239,20230720,-32.69,791,20240724,5.44,1198,-30.38,20240111,791,5.44,20240724,1198,-30.38,20240111,791,5.44,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240726,140217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,5,2,0.61,449971615,518023,1224.81,820,925,818,1066,574,820,868.63,1.64,0,21111,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,386,-13.31,0.27,12,1.11,-62.00,3007.00,1239,20230720,-33.41,791,20240724,4.30,1198,-31.14,20240111,791,4.30,20240724,1198,-31.14,20240111,791,4.30,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240726,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,2,2,0.24,18354750,22297,52.72,820,825,818,1066,574,820,823.19,1.64,0,-320,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,385,-13.26,0.27,12,0.05,-62.00,3007.00,1239,20230720,-33.66,791,20240724,3.92,1198,-31.39,20240111,791,3.92,20240724,1198,-31.39,20240111,791,3.92,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240726,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,823,3,2,0.37,15883366,19292,45.61,820,825,818,1066,574,820,823.31,1.64,0,-320,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,385,-13.27,0.27,12,0.04,-62.00,3007.00,1239,20230720,-33.58,791,20240724,4.05,1198,-31.30,20240111,791,4.05,20240724,1198,-31.30,20240111,791,4.05,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240726,110215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,823,3,2,0.37,5973231,7263,17.17,820,825,818,1066,574,820,822.42,1.64,0,-320,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,385,-13.27,0.27,12,0.02,-62.00,3007.00,1239,20230720,-33.58,791,20240724,4.05,1198,-31.30,20240111,791,4.05,20240724,1198,-31.30,20240111,791,4.05,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240726,100216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,2,2,0.24,3457085,4206,9.94,820,825,818,1066,574,820,821.94,1.64,0,-320,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,385,-13.26,0.27,12,0.01,-62.00,3007.00,1239,20230720,-33.66,791,20240724,3.92,1198,-31.39,20240111,791,3.92,20240724,1198,-31.39,20240111,791,3.92,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240726,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,820,0,3,0.00,1530120,1866,4.41,820,820,820,1066,574,820,820.00,1.64,0,-146,848,834,826,812,804,830,808,234,246,500,590,1,1,46803136,384,-13.23,0.27,12,0.00,-62.00,3007.00,1239,20230720,-33.82,791,20240724,3.67,1198,-31.55,20240111,791,3.67,20240724,1198,-31.55,20240111,791,3.67,20240724,1.91,N,006200,500,234 억,,765286,N,N,2,N,00,N
20240725,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,820,-20,5,-2.38,34780605,42294,30.22,840,840,818,1092,588,840,822.36,1.64,0,-1730,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,384,-13.23,0.27,12,0.09,-62.00,3007.00,1250,20230719,-34.40,791,20240724,3.67,1198,-31.55,20240111,791,3.67,20240724,1198,-31.55,20240111,791,3.67,20240724,1.96,N,006200,500,234 억,,766943,N,N,2,N,00,N
20240725,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,-16,5,-1.90,29519766,35880,25.64,840,840,818,1092,588,840,822.74,1.64,0,-1386,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,386,-13.29,0.27,12,0.08,-62.00,3007.00,1250,20230719,-34.08,791,20240724,4.17,1198,-31.22,20240111,791,4.17,20240724,1198,-31.22,20240111,791,4.17,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240725,140217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,823,-17,5,-2.02,21445805,26085,18.64,840,840,818,1092,588,840,822.15,1.64,0,-1380,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,385,-13.27,0.27,12,0.06,-62.00,3007.00,1250,20230719,-34.16,791,20240724,4.05,1198,-31.30,20240111,791,4.05,20240724,1198,-31.30,20240111,791,4.05,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240725,130217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,-15,5,-1.79,13926846,16930,12.10,840,840,818,1092,588,840,822.61,1.64,0,-1371,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,386,-13.31,0.27,12,0.04,-62.00,3007.00,1250,20230719,-34.00,791,20240724,4.30,1198,-31.14,20240111,791,4.30,20240724,1198,-31.14,20240111,791,4.30,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240725,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,-15,5,-1.79,13431996,16328,11.67,840,840,818,1092,588,840,822.64,1.64,0,-1371,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,386,-13.31,0.27,12,0.03,-62.00,3007.00,1250,20230719,-34.00,791,20240724,4.30,1198,-31.14,20240111,791,4.30,20240724,1198,-31.14,20240111,791,4.30,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240725,110215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,-18,5,-2.14,10175425,12359,8.83,840,840,818,1092,588,840,823.32,1.64,0,-1359,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,385,-13.26,0.27,12,0.03,-62.00,3007.00,1250,20230719,-34.24,791,20240724,3.92,1198,-31.39,20240111,791,3.92,20240724,1198,-31.39,20240111,791,3.92,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240725,100216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,819,-21,5,-2.50,6635506,8055,5.76,840,840,818,1092,588,840,823.77,1.64,0,-1149,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,383,-13.21,0.27,12,0.02,-62.00,3007.00,1250,20230719,-34.48,791,20240724,3.54,1198,-31.64,20240111,791,3.54,20240724,1198,-31.64,20240111,791,3.54,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240725,090216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,840,0,3,0.00,196560,234,0.17,840,840,840,1092,588,840,840.00,1.64,0,-108,879,859,825,805,771,869,815,234,252,500,600,1,1,46803136,393,-13.55,0.28,12,0.00,-62.00,3007.00,1250,20230719,-32.80,791,20240724,6.19,1198,-29.88,20240111,791,6.19,20240724,1198,-29.88,20240111,791,6.19,20240724,1.96,N,006200,500,234 억,,766943,N,N,4,N,00,N
20240724,160214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,840,-2,5,-0.24,116201662,139942,397.63,835,845,791,1094,590,842,830.20,1.67,0,-14615,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,393,-13.55,0.28,12,0.30,-62.00,3007.00,1266,20230718,-33.65,791,20240724,6.19,1198,-29.88,20240111,791,6.19,20240724,1198,-29.88,20230724,791,6.19,20240724,2.01,N,006200,500,234 억,,781652,N,N,4,N,00,N
20240724,150216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,826,-16,5,-1.90,91644065,110376,313.62,835,845,791,1094,590,842,830.29,1.67,0,-14639,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,387,-13.32,0.27,12,0.24,-62.00,3007.00,1266,20230718,-34.76,791,20240724,4.42,1198,-31.05,20240111,791,4.42,20240724,1198,-31.05,20230724,791,4.42,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240724,140218,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,827,-15,5,-1.78,83223831,100181,284.65,835,845,791,1094,590,842,830.73,1.67,0,-14692,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,387,-13.34,0.28,12,0.21,-62.00,3007.00,1266,20230718,-34.68,791,20240724,4.55,1198,-30.97,20240111,791,4.55,20240724,1198,-30.97,20230724,791,4.55,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240724,130215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,832,-10,5,-1.19,47610904,57210,162.56,835,845,791,1094,590,842,832.21,1.67,0,-277,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,389,-13.42,0.28,12,0.12,-62.00,3007.00,1266,20230718,-34.28,791,20240724,5.18,1198,-30.55,20240111,791,5.18,20240724,1198,-30.55,20230724,791,5.18,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240724,120217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,832,-10,5,-1.19,43358180,52094,148.02,835,845,791,1094,590,842,832.31,1.67,0,-293,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,389,-13.42,0.28,12,0.11,-62.00,3007.00,1266,20230718,-34.28,791,20240724,5.18,1198,-30.55,20240111,791,5.18,20240724,1198,-30.55,20230724,791,5.18,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240724,110216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,836,-6,5,-0.71,38741093,46551,132.27,835,845,791,1094,590,842,832.23,1.67,0,-523,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,391,-13.48,0.28,12,0.10,-62.00,3007.00,1266,20230718,-33.97,791,20240724,5.69,1198,-30.22,20240111,791,5.69,20240724,1198,-30.22,20230724,791,5.69,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240724,100217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,838,-4,5,-0.48,33101448,39801,113.09,835,845,791,1094,590,842,831.67,1.67,0,-456,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,392,-13.52,0.28,12,0.09,-62.00,3007.00,1266,20230718,-33.81,791,20240724,5.94,1198,-30.05,20240111,791,5.94,20240724,1198,-30.05,20230724,791,5.94,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240724,090216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,842,0,3,0.00,1137000,1353,3.84,835,842,835,1094,590,842,840.35,1.67,0,-1080,858,850,844,836,830,847,833,234,252,500,600,1,1,46803136,394,-13.58,0.28,12,0.00,-62.00,3007.00,1266,20230718,-33.49,835,20240724,0.84,1198,-29.72,20240111,835,0.84,20240724,1198,-29.72,20230724,835,0.84,20240724,2.01,N,006200,500,234 억,,781652,N,N,11,N,00,N
20240723,160215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,842,-1,5,-0.12,29636058,35194,33.97,843,852,838,1095,591,843,842.08,1.70,0,-12555,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,394,-13.58,0.28,12,0.08,-62.00,3007.00,1286,20230717,-34.53,838,20240723,0.48,1198,-29.72,20240111,838,0.48,20240723,1198,-29.72,20230724,838,0.48,20240723,2.06,N,006200,500,234 억,,794207,N,N,11,N,00,N
20240723,150219,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,841,-2,5,-0.24,27003716,32059,30.94,843,852,839,1095,591,843,842.31,1.70,0,-12592,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,394,-13.56,0.28,12,0.07,-62.00,3007.00,1286,20230717,-34.60,839,20240723,0.24,1198,-29.80,20240111,839,0.24,20240723,1198,-29.80,20230724,839,0.24,20240723,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240723,140213,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,841,-2,5,-0.24,20536694,24359,23.51,843,852,840,1095,591,843,843.08,1.70,0,-8754,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,394,-13.56,0.28,12,0.05,-62.00,3007.00,1286,20230717,-34.60,840,20240723,0.12,1198,-29.80,20240111,840,0.12,20240723,1198,-29.80,20230724,840,0.12,20240723,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240723,130214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,843,0,3,0.00,18965525,22492,21.71,843,852,840,1095,591,843,843.21,1.70,0,-7238,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,395,-13.60,0.28,12,0.05,-62.00,3007.00,1286,20230717,-34.45,840,20240723,0.36,1198,-29.63,20240111,840,0.36,20240723,1198,-29.63,20230724,840,0.36,20240723,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240723,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,844,1,2,0.12,18466007,21898,21.14,843,852,841,1095,591,843,843.27,1.70,0,-6911,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,395,-13.61,0.28,12,0.05,-62.00,3007.00,1286,20230717,-34.37,840,20240722,0.48,1198,-29.55,20240111,840,0.48,20240722,1198,-29.55,20230724,840,0.48,20240722,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240723,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,843,0,3,0.00,17736504,21033,20.30,843,852,841,1095,591,843,843.27,1.70,0,-6292,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,395,-13.60,0.28,12,0.04,-62.00,3007.00,1286,20230717,-34.45,840,20240722,0.36,1198,-29.63,20240111,840,0.36,20240722,1198,-29.63,20230724,840,0.36,20240722,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240723,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,843,0,3,0.00,12792729,15171,14.64,843,852,842,1095,591,843,843.24,1.70,0,-2676,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,395,-13.60,0.28,12,0.03,-62.00,3007.00,1286,20230717,-34.45,840,20240722,0.36,1198,-29.63,20240111,840,0.36,20240722,1198,-29.63,20230724,840,0.36,20240722,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240723,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,844,1,2,0.12,111358,132,0.13,843,844,843,1095,591,843,843.62,1.70,0,-7,861,852,846,837,831,849,834,234,252,500,600,1,1,46803136,395,-13.61,0.28,12,0.00,-62.00,3007.00,1286,20230717,-34.37,840,20240722,0.48,1198,-29.55,20240111,840,0.48,20240722,1198,-29.55,20230724,840,0.48,20240722,2.06,N,006200,500,234 억,,794207,N,N,0,N,00,N
20240722,160214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,843,-11,5,-1.29,87561763,103607,151.76,855,855,840,1110,598,854,845.13,1.70,0,-2305,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,395,-13.60,0.28,12,0.22,-62.00,3007.00,1286,20230717,-34.45,840,20240722,0.36,1198,-29.63,20240111,840,0.36,20240722,1198,-29.63,20230724,840,0.36,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,150216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,844,-10,5,-1.17,73207901,86541,126.76,855,855,842,1110,598,854,845.93,1.70,0,190,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,395,-13.61,0.28,12,0.18,-62.00,3007.00,1286,20230717,-34.37,842,20240722,0.24,1198,-29.55,20240111,842,0.24,20240722,1198,-29.55,20230724,842,0.24,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,140215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,848,-6,5,-0.70,65524643,77427,113.41,855,855,842,1110,598,854,846.28,1.70,0,433,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,397,-13.68,0.28,12,0.17,-62.00,3007.00,1286,20230717,-34.06,842,20240722,0.71,1198,-29.22,20240111,842,0.71,20240722,1198,-29.22,20230724,842,0.71,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,130214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,846,-8,5,-0.94,63503236,75038,109.92,855,855,842,1110,598,854,846.28,1.70,0,415,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,396,-13.65,0.28,12,0.16,-62.00,3007.00,1286,20230717,-34.21,842,20240722,0.48,1198,-29.38,20240111,842,0.48,20240722,1198,-29.38,20230724,842,0.48,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,120214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,847,-7,5,-0.82,56920559,67242,98.50,855,855,842,1110,598,854,846.50,1.70,0,829,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,396,-13.66,0.28,12,0.14,-62.00,3007.00,1286,20230717,-34.14,842,20240722,0.59,1198,-29.30,20240111,842,0.59,20240722,1198,-29.30,20230724,842,0.59,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,110215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,845,-9,5,-1.05,55862061,65991,96.66,855,855,842,1110,598,854,846.51,1.70,0,1006,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,395,-13.63,0.28,12,0.14,-62.00,3007.00,1286,20230717,-34.29,842,20240722,0.36,1198,-29.47,20240111,842,0.36,20240722,1198,-29.47,20230724,842,0.36,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,100214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,845,-9,5,-1.05,53885400,63655,93.24,855,855,842,1110,598,854,846.52,1.70,0,659,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,395,-13.63,0.28,12,0.14,-62.00,3007.00,1286,20230717,-34.29,842,20240722,0.36,1198,-29.47,20240111,842,0.36,20240722,1198,-29.47,20230724,842,0.36,20240722,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240722,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,855,1,2,0.12,63270,74,0.11,855,855,855,1110,598,854,855.00,1.70,0,-33,860,857,853,850,846,855,848,234,256,500,610,1,1,46803136,400,-13.79,0.28,12,0.00,-62.00,3007.00,1286,20230717,-33.51,849,20240719,0.71,1198,-28.63,20240111,849,0.71,20240719,1198,-28.63,20230724,849,0.71,20240719,2.06,N,006200,500,234 억,,796512,N,N,0,N,00,N
20240719,160213,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,854,-2,5,-0.23,58204923,68269,78.58,856,856,849,1112,600,856,852.58,1.70,0,-343,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,400,-13.77,0.28,12,0.15,-62.00,3007.00,1286,20230717,-33.59,849,20240719,0.59,1198,-28.71,20240111,849,0.59,20240719,1250,-31.68,20230719,849,0.59,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,150213,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,854,-2,5,-0.23,56994194,66851,76.95,856,856,849,1112,600,856,852.56,1.70,0,-213,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,400,-13.77,0.28,12,0.14,-62.00,3007.00,1286,20230717,-33.59,849,20240719,0.59,1198,-28.71,20240111,849,0.59,20240719,1250,-31.68,20230719,849,0.59,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,140214,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,854,-2,5,-0.23,51624706,60552,69.70,856,856,849,1112,600,856,852.57,1.70,0,-1096,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,400,-13.77,0.28,12,0.13,-62.00,3007.00,1286,20230717,-33.59,849,20240719,0.59,1198,-28.71,20240111,849,0.59,20240719,1250,-31.68,20230719,849,0.59,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,130211,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,854,-2,5,-0.23,48022822,56320,64.83,856,856,849,1112,600,856,852.68,1.70,0,-1226,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,400,-13.77,0.28,12,0.12,-62.00,3007.00,1286,20230717,-33.59,849,20240719,0.59,1198,-28.71,20240111,849,0.59,20240719,1250,-31.68,20230719,849,0.59,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,120211,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,850,-6,5,-0.70,46411992,54431,62.65,856,856,849,1112,600,856,852.68,1.70,0,-565,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,398,-13.71,0.28,12,0.12,-62.00,3007.00,1286,20230717,-33.90,849,20240719,0.12,1198,-29.05,20240111,849,0.12,20240719,1250,-32.00,20230719,849,0.12,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,110213,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,851,-5,5,-0.58,43619946,51147,58.87,856,856,849,1112,600,856,852.83,1.70,0,-576,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,398,-13.73,0.28,12,0.11,-62.00,3007.00,1286,20230717,-33.83,849,20240719,0.24,1198,-28.96,20240111,849,0.24,20240719,1250,-31.92,20230719,849,0.24,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,100201,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,855,-1,5,-0.12,32447712,38016,43.76,856,856,850,1112,600,856,853.53,1.70,0,-1808,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,400,-13.79,0.28,12,0.08,-62.00,3007.00,1286,20230717,-33.51,850,20240719,0.59,1198,-28.63,20240111,850,0.59,20240719,1250,-31.60,20230719,850,0.59,20240719,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240719,090222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,856,0,3,0.00,1139334,1331,1.53,856,856,855,1112,600,856,856.00,1.70,0,-2,872,864,857,849,842,860,845,234,256,500,610,1,1,46803136,401,-13.81,0.28,12,0.00,-62.00,3007.00,1286,20230717,-33.44,850,20240718,0.71,1198,-28.55,20240111,850,0.71,20240718,1250,-31.52,20230719,850,0.71,20240718,2.06,N,006200,500,234 억,,796886,N,N,11,N,00,N
20240718,160210,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,856,-9,5,-1.04,74254528,86868,133.74,860,865,850,1124,606,865,854.80,1.70,0,-1699,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,401,-13.81,0.28,12,0.19,-62.00,3007.00,1286,20230717,-33.44,850,20240718,0.71,1198,-28.55,20240111,850,0.71,20240718,1266,-32.39,20230718,850,0.71,20240718,2.09,N,006200,500,234 억,,796671,N,N,11,N,00,N
20240718,150212,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,858,-7,5,-0.81,64266199,75224,115.81,860,865,850,1124,606,865,854.33,1.70,0,-1307,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,402,-13.84,0.29,12,0.16,-62.00,3007.00,1286,20230717,-33.28,850,20240718,0.94,1198,-28.38,20240111,850,0.94,20240718,1266,-32.23,20230718,850,0.94,20240718,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240718,140210,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,860,-5,5,-0.58,62758849,73466,113.11,860,865,850,1124,606,865,854.26,1.70,0,-978,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,403,-13.87,0.29,12,0.16,-62.00,3007.00,1286,20230717,-33.13,850,20240718,1.18,1198,-28.21,20240111,850,1.18,20240718,1266,-32.07,20230718,850,1.18,20240718,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240718,130211,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,859,-6,5,-0.69,61044602,71464,110.02,860,865,850,1124,606,865,854.20,1.70,0,-978,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,402,-13.85,0.29,12,0.15,-62.00,3007.00,1286,20230717,-33.20,850,20240718,1.06,1198,-28.30,20240111,850,1.06,20240718,1266,-32.15,20230718,850,1.06,20240718,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240718,120211,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,859,-6,5,-0.69,53516481,62675,96.49,860,865,850,1124,606,865,853.87,1.70,0,-973,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,402,-13.85,0.29,12,0.13,-62.00,3007.00,1286,20230717,-33.20,850,20240718,1.06,1198,-28.30,20240111,850,1.06,20240718,1266,-32.15,20230718,850,1.06,20240718,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240718,110211,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,854,-11,5,-1.27,50731029,59424,91.49,860,865,850,1124,606,865,853.71,1.70,0,-48,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,400,-13.77,0.28,12,0.13,-62.00,3007.00,1286,20230717,-33.59,850,20240718,0.47,1198,-28.71,20240111,850,0.47,20240718,1266,-32.54,20230718,850,0.47,20240718,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240718,100212,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,855,-10,5,-1.16,25309537,29599,45.57,860,865,852,1124,606,865,855.08,1.70,0,-2506,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,400,-13.79,0.28,12,0.06,-62.00,3007.00,1286,20230717,-33.51,852,20240718,0.35,1198,-28.63,20240111,852,0.35,20240718,1266,-32.46,20230718,852,0.35,20240718,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240718,090213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,865,0,3,0.00,1066430,1240,1.91,860,865,860,1124,606,865,860.02,1.70,0,137,876,870,865,859,854,868,857,234,259,500,620,1,1,46803136,405,-13.95,0.29,12,0.00,-62.00,3007.00,1286,20230717,-32.74,852,20231027,1.53,1198,-27.80,20240111,860,0.58,20240718,1266,-31.67,20230718,852,1.53,20231027,2.09,N,006200,500,234 억,,796671,N,N,24,N,00,N
20240717,160216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,865,-7,5,-0.80,56042475,64953,118.25,868,871,860,1133,611,872,862.82,1.70,0,949,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,405,-13.95,0.29,12,0.14,-62.00,3007.00,1286,20230717,-32.74,852,20231027,1.53,1198,-27.80,20240111,860,0.58,20240717,1286,-32.74,20230717,852,1.53,20231027,2.12,N,006200,500,234 억,,795753,N,N,24,N,00,N
20240717,150218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,863,-9,5,-1.03,54692624,63389,115.40,868,871,860,1133,611,872,862.81,1.70,0,2153,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,404,-13.92,0.29,12,0.14,-62.00,3007.00,1286,20230717,-32.89,852,20231027,1.29,1198,-27.96,20240111,860,0.35,20240717,1286,-32.89,20230717,852,1.29,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240717,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,865,-7,5,-0.80,36516013,42303,77.01,868,871,860,1133,611,872,863.20,1.70,0,1957,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,405,-13.95,0.29,12,0.09,-62.00,3007.00,1286,20230717,-32.74,852,20231027,1.53,1198,-27.80,20240111,860,0.58,20240717,1286,-32.74,20230717,852,1.53,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240717,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,866,-6,5,-0.69,35477148,41102,74.83,868,871,860,1133,611,872,863.15,1.70,0,1957,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,405,-13.97,0.29,12,0.09,-62.00,3007.00,1286,20230717,-32.66,852,20231027,1.64,1198,-27.71,20240111,860,0.70,20240717,1286,-32.66,20230717,852,1.64,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240717,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,867,-5,5,-0.57,34829290,40354,73.46,868,871,860,1133,611,872,863.09,1.70,0,2075,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,406,-13.98,0.29,12,0.09,-62.00,3007.00,1286,20230717,-32.58,852,20231027,1.76,1198,-27.63,20240111,860,0.81,20240717,1286,-32.58,20230717,852,1.76,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240717,110218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,866,-6,5,-0.69,32892700,38108,69.38,868,871,860,1133,611,872,863.14,1.70,0,2106,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,405,-13.97,0.29,12,0.08,-62.00,3007.00,1286,20230717,-32.66,852,20231027,1.64,1198,-27.71,20240111,860,0.70,20240717,1286,-32.66,20230717,852,1.64,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240717,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,868,-4,5,-0.46,22035449,25535,46.49,868,871,860,1133,611,872,862.95,1.70,0,769,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,406,-14.00,0.29,12,0.05,-62.00,3007.00,1286,20230717,-32.50,852,20231027,1.88,1198,-27.55,20240111,860,0.93,20240717,1286,-32.50,20230717,852,1.88,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240717,090202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,868,-4,5,-0.46,51212,59,0.11,868,868,868,1133,611,872,868.00,1.70,0,0,880,875,870,865,860,878,868,234,261,500,620,1,1,46803136,406,-14.00,0.29,12,0.00,-62.00,3007.00,1286,20230717,-32.50,852,20231027,1.88,1198,-27.55,20240111,865,0.35,20240712,1286,-32.50,20230717,852,1.88,20231027,2.12,N,006200,500,234 억,,795753,N,N,19,N,00,N
20240716,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,872,-3,5,-0.34,47633162,54925,75.08,866,875,865,1137,613,875,867.24,1.71,0,-4418,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,408,-14.06,0.29,12,0.12,-62.00,3007.00,1286,20230717,-32.19,852,20231027,2.35,1198,-27.21,20240111,865,0.81,20240716,1286,-32.19,20230717,852,2.35,20231027,2.12,N,006200,500,234 억,,800140,N,N,19,N,00,N
20240716,150220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,870,-5,5,-0.57,41796333,48199,65.88,866,875,865,1137,613,875,867.16,1.71,0,-2822,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,407,-14.03,0.29,12,0.10,-62.00,3007.00,1286,20230717,-32.35,852,20231027,2.11,1198,-27.38,20240111,865,0.58,20240716,1286,-32.35,20230717,852,2.11,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240716,140219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,869,-6,5,-0.69,37514617,43272,59.15,866,875,865,1137,613,875,866.95,1.71,0,-2819,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,407,-14.02,0.29,12,0.09,-62.00,3007.00,1286,20230717,-32.43,852,20231027,2.00,1198,-27.46,20240111,865,0.46,20240716,1286,-32.43,20230717,852,2.00,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240716,130219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,868,-7,5,-0.80,26672225,30750,42.03,866,875,865,1137,613,875,867.39,1.71,0,-2819,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,406,-14.00,0.29,12,0.07,-62.00,3007.00,1286,20230717,-32.50,852,20231027,1.88,1198,-27.55,20240111,865,0.35,20240716,1286,-32.50,20230717,852,1.88,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240716,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,874,-1,5,-0.11,23866838,27518,37.61,866,875,865,1137,613,875,867.32,1.71,0,-2988,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,409,-14.10,0.29,12,0.06,-62.00,3007.00,1286,20230717,-32.04,852,20231027,2.58,1198,-27.05,20240111,865,1.04,20240716,1286,-32.04,20230717,852,2.58,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240716,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,872,-3,5,-0.34,23164595,26713,36.51,866,875,865,1137,613,875,867.17,1.71,0,-2321,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,408,-14.06,0.29,12,0.06,-62.00,3007.00,1286,20230717,-32.19,852,20231027,2.35,1198,-27.21,20240111,865,0.81,20240716,1286,-32.19,20230717,852,2.35,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240716,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,873,-2,5,-0.23,20724457,23900,32.67,866,875,865,1137,613,875,867.13,1.71,0,-2743,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,409,-14.08,0.29,12,0.05,-62.00,3007.00,1286,20230717,-32.12,852,20231027,2.46,1198,-27.13,20240111,865,0.92,20240716,1286,-32.12,20230717,852,2.46,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240716,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,875,0,3,0.00,4589962,5300,7.24,866,875,866,1137,613,875,866.03,1.71,0,-3756,886,880,873,867,860,877,864,234,262,500,630,1,1,46803136,410,-14.11,0.29,12,0.01,-62.00,3007.00,1286,20230717,-31.96,852,20231027,2.70,1198,-26.96,20240111,865,1.16,20240712,1286,-31.96,20230717,852,2.70,20231027,2.12,N,006200,500,234 억,,800140,N,N,12,N,00,N
20240715,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,875,-4,5,-0.46,63527963,73055,133.80,879,879,866,1142,616,879,869.59,1.71,0,-1967,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,410,-14.11,0.29,12,0.16,-62.00,3007.00,1286,20230717,-31.96,852,20231027,2.70,1198,-26.96,20240111,865,1.16,20240712,1286,-31.96,20230717,852,2.70,20231027,2.12,N,006200,500,234 억,,802107,N,N,12,N,00,N
20240715,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,868,-11,5,-1.25,59043418,67901,124.36,879,879,866,1142,616,879,869.55,1.71,0,-1440,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,406,-14.00,0.29,12,0.15,-62.00,3007.00,1286,20230717,-32.50,852,20231027,1.88,1198,-27.55,20240111,865,0.35,20240712,1286,-32.50,20230717,852,1.88,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240715,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,869,-10,5,-1.14,48677013,55950,102.47,879,879,867,1142,616,879,870.01,1.71,0,-1440,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,407,-14.02,0.29,12,0.12,-62.00,3007.00,1286,20230717,-32.43,852,20231027,2.00,1198,-27.46,20240111,865,0.46,20240712,1286,-32.43,20230717,852,2.00,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240715,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,870,-9,5,-1.02,47276692,54343,99.53,879,879,867,1142,616,879,869.97,1.71,0,-1440,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,407,-14.03,0.29,12,0.12,-62.00,3007.00,1286,20230717,-32.35,852,20231027,2.11,1198,-27.38,20240111,865,0.58,20240712,1286,-32.35,20230717,852,2.11,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240715,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,872,-7,5,-0.80,18540704,21267,38.95,879,879,867,1142,616,879,871.81,1.71,0,-1574,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,408,-14.06,0.29,12,0.05,-62.00,3007.00,1286,20230717,-32.19,852,20231027,2.35,1198,-27.21,20240111,865,0.81,20240712,1286,-32.19,20230717,852,2.35,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240715,110217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,873,-6,5,-0.68,14106056,16172,29.62,879,879,867,1142,616,879,872.25,1.71,0,-1574,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,409,-14.08,0.29,12,0.03,-62.00,3007.00,1286,20230717,-32.12,852,20231027,2.46,1198,-27.13,20240111,865,0.92,20240712,1286,-32.12,20230717,852,2.46,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240715,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,872,-7,5,-0.80,7019812,8021,14.69,879,879,872,1142,616,879,875.18,1.71,0,-2103,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,408,-14.06,0.29,12,0.02,-62.00,3007.00,1286,20230717,-32.19,852,20231027,2.35,1198,-27.21,20240111,865,0.81,20240712,1286,-32.19,20230717,852,2.35,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240715,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,878,-1,5,-0.11,968337,1104,2.02,879,879,876,1142,616,879,877.12,1.71,0,-1040,895,887,876,868,857,888,869,234,263,500,630,1,1,46803136,411,-14.16,0.29,12,0.00,-62.00,3007.00,1286,20230717,-31.73,852,20231027,3.05,1198,-26.71,20240111,865,1.50,20240712,1286,-31.73,20230717,852,3.05,20231027,2.12,N,006200,500,234 억,,802107,N,N,11,N,00,N
20240712,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,0,3,0.00,47525697,54501,156.52,879,884,865,1142,616,879,872.02,1.72,0,-2493,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,411,-14.18,0.29,12,0.12,-62.00,3007.00,1320,20230706,-33.41,852,20231027,3.17,1198,-26.63,20240111,865,1.62,20240712,1286,-31.65,20230717,852,3.17,20231027,2.21,N,006200,500,234 억,,804507,N,N,11,N,00,N
20240712,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,873,-6,5,-0.68,39808157,45691,131.22,879,884,865,1142,616,879,871.25,1.72,0,-792,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,409,-14.08,0.29,12,0.10,-62.00,3007.00,1320,20230706,-33.86,852,20231027,2.46,1198,-27.13,20240111,865,0.92,20240712,1286,-32.12,20230717,852,2.46,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240712,140217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,872,-7,5,-0.80,29084716,33355,95.79,879,884,865,1142,616,879,871.97,1.72,0,-1490,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,408,-14.06,0.29,12,0.07,-62.00,3007.00,1320,20230706,-33.94,852,20231027,2.35,1198,-27.21,20240111,865,0.81,20240712,1286,-32.19,20230717,852,2.35,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240712,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,870,-9,5,-1.02,28187918,32328,92.84,879,884,865,1142,616,879,871.94,1.72,0,-1352,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,407,-14.03,0.29,12,0.07,-62.00,3007.00,1320,20230706,-34.09,852,20231027,2.11,1198,-27.38,20240111,865,0.58,20240712,1286,-32.35,20230717,852,2.11,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240712,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,873,-6,5,-0.68,24460348,28059,80.58,879,884,865,1142,616,879,871.75,1.72,0,-1254,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,409,-14.08,0.29,12,0.06,-62.00,3007.00,1320,20230706,-33.86,852,20231027,2.46,1198,-27.13,20240111,865,0.92,20240712,1286,-32.12,20230717,852,2.46,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240712,110215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,874,-5,5,-0.57,22173079,25439,73.06,879,884,865,1142,616,879,871.62,1.72,0,-515,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,409,-14.10,0.29,12,0.05,-62.00,3007.00,1320,20230706,-33.79,852,20231027,2.58,1198,-27.05,20240111,865,1.04,20240712,1286,-32.04,20230717,852,2.58,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240712,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,877,-2,5,-0.23,2681339,3047,8.75,879,884,877,1142,616,879,879.99,1.72,0,-1050,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,410,-14.15,0.29,12,0.01,-62.00,3007.00,1320,20230706,-33.56,852,20231027,2.93,1198,-26.79,20240111,868,1.04,20240704,1286,-31.80,20230717,852,2.93,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240712,090216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,0,3,0.00,13185,15,0.04,879,879,879,1142,616,879,879.00,1.72,0,0,889,884,880,875,871,883,874,234,263,500,630,1,1,46803136,411,-14.18,0.29,12,0.00,-62.00,3007.00,1320,20230706,-33.41,852,20231027,3.17,1198,-26.63,20240111,868,1.27,20240704,1286,-31.65,20230717,852,3.17,20231027,2.21,N,006200,500,234 억,,804507,N,N,118,N,00,N
20240711,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,2,2,0.23,30550344,34821,52.97,879,885,876,1140,614,877,877.35,1.72,0,-46,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,411,-14.18,0.29,12,0.07,-62.00,3007.00,1324,20230705,-33.61,852,20231027,3.17,1198,-26.63,20240111,868,1.27,20240704,1286,-31.65,20230717,852,3.17,20231027,2.20,N,006200,500,234 억,,804491,N,N,118,N,00,N
20240711,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,2,2,0.23,28727543,32745,49.81,879,885,876,1140,614,877,877.31,1.72,0,638,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,411,-14.18,0.29,12,0.07,-62.00,3007.00,1324,20230705,-33.61,852,20231027,3.17,1198,-26.63,20240111,868,1.27,20240704,1286,-31.65,20230717,852,3.17,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240711,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,880,3,2,0.34,27811641,31701,48.23,879,885,876,1140,614,877,877.31,1.72,0,717,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,412,-14.19,0.29,12,0.07,-62.00,3007.00,1324,20230705,-33.53,852,20231027,3.29,1198,-26.54,20240111,868,1.38,20240704,1286,-31.57,20230717,852,3.29,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240711,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,878,1,2,0.11,26108249,29759,45.27,879,885,876,1140,614,877,877.32,1.72,0,767,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,411,-14.16,0.29,12,0.06,-62.00,3007.00,1324,20230705,-33.69,852,20231027,3.05,1198,-26.71,20240111,868,1.15,20240704,1286,-31.73,20230717,852,3.05,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240711,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,880,3,2,0.34,24415415,27831,42.34,879,885,876,1140,614,877,877.27,1.72,0,763,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,412,-14.19,0.29,12,0.06,-62.00,3007.00,1324,20230705,-33.53,852,20231027,3.29,1198,-26.54,20240111,868,1.38,20240704,1286,-31.57,20230717,852,3.29,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240711,110215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,880,3,2,0.34,22681520,25855,39.33,879,885,877,1140,614,877,877.26,1.72,0,261,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,412,-14.19,0.29,12,0.06,-62.00,3007.00,1324,20230705,-33.53,852,20231027,3.29,1198,-26.54,20240111,868,1.38,20240704,1286,-31.57,20230717,852,3.29,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240711,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,2,2,0.23,21788565,24840,37.79,879,885,877,1140,614,877,877.16,1.72,0,673,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,411,-14.18,0.29,12,0.05,-62.00,3007.00,1324,20230705,-33.61,852,20231027,3.17,1198,-26.63,20240111,868,1.27,20240704,1286,-31.65,20230717,852,3.17,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240711,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,885,8,2,0.91,136425,155,0.24,879,885,879,1140,614,877,880.16,1.72,0,-44,902,889,883,870,864,886,867,234,263,500,630,1,1,46803136,414,-14.27,0.29,12,0.00,-62.00,3007.00,1324,20230705,-33.16,852,20231027,3.87,1198,-26.13,20240111,868,1.96,20240704,1286,-31.18,20230717,852,3.87,20231027,2.20,N,006200,500,234 억,,804491,N,N,54,N,00,N
20240710,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,877,-14,5,-1.57,57943880,65734,419.38,885,896,877,1158,624,891,881.49,1.72,0,-1236,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,410,-14.15,0.29,12,0.14,-62.00,3007.00,1329,20230704,-34.01,852,20231027,2.93,1198,-26.79,20240111,868,1.04,20240704,1286,-31.80,20230717,852,2.93,20231027,2.20,N,006200,500,234 억,,805727,N,N,54,N,00,N
20240710,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,-12,5,-1.35,52355312,59370,378.78,885,896,877,1158,624,891,881.85,1.72,0,-599,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,411,-14.18,0.29,12,0.13,-62.00,3007.00,1329,20230704,-33.86,852,20231027,3.17,1198,-26.63,20240111,868,1.27,20240704,1286,-31.65,20230717,852,3.17,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240710,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,877,-14,5,-1.57,49276747,55868,356.44,885,896,877,1158,624,891,882.02,1.72,0,-732,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,410,-14.15,0.29,12,0.12,-62.00,3007.00,1329,20230704,-34.01,852,20231027,2.93,1198,-26.79,20240111,868,1.04,20240704,1286,-31.80,20230717,852,2.93,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240710,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,881,-10,5,-1.12,43389824,49167,313.69,885,896,877,1158,624,891,882.50,1.72,0,-715,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,412,-14.21,0.29,12,0.11,-62.00,3007.00,1329,20230704,-33.71,852,20231027,3.40,1198,-26.46,20240111,868,1.50,20240704,1286,-31.49,20230717,852,3.40,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240710,120214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,887,-4,5,-0.45,29401528,33270,212.26,885,896,880,1158,624,891,883.72,1.72,0,-715,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,415,-14.31,0.29,12,0.07,-62.00,3007.00,1329,20230704,-33.26,852,20231027,4.11,1198,-25.96,20240111,868,2.19,20240704,1286,-31.03,20230717,852,4.11,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240710,110217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,-1,5,-0.11,25017566,28301,180.56,885,896,880,1158,624,891,883.98,1.72,0,-1218,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,417,-14.35,0.30,12,0.06,-62.00,3007.00,1329,20230704,-33.03,852,20231027,4.46,1198,-25.71,20240111,868,2.53,20240704,1286,-30.79,20230717,852,4.46,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240710,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,888,-3,5,-0.34,17886990,20289,129.44,885,896,880,1158,624,891,881.61,1.72,0,157,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,416,-14.32,0.30,12,0.04,-62.00,3007.00,1329,20230704,-33.18,852,20231027,4.23,1198,-25.88,20240111,868,2.30,20240704,1286,-30.95,20230717,852,4.23,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240710,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,896,5,2,0.56,187936,211,1.35,885,896,885,1158,624,891,890.69,1.72,0,-170,899,894,887,882,875,897,885,234,267,500,640,1,1,46803136,419,-14.45,0.30,12,0.00,-62.00,3007.00,1329,20230704,-32.58,852,20231027,5.16,1198,-25.21,20240111,868,3.23,20240704,1286,-30.33,20230717,852,5.16,20231027,2.20,N,006200,500,234 억,,805727,N,N,58,N,00,N
20240709,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,891,2,2,0.22,13932388,15674,75.05,889,892,880,1155,623,889,888.88,1.73,0,-1786,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,417,-14.37,0.30,12,0.03,-62.00,3007.00,1329,20230704,-32.96,852,20231027,4.58,1198,-25.63,20240111,868,2.65,20240704,1286,-30.72,20230717,852,4.58,20231027,2.20,N,006200,500,234 억,,807482,N,N,58,N,00,N
20240709,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,891,2,2,0.22,13277913,14939,71.53,889,892,880,1155,623,889,888.81,1.73,0,-1759,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,417,-14.37,0.30,12,0.03,-62.00,3007.00,1329,20230704,-32.96,852,20231027,4.58,1198,-25.63,20240111,868,2.65,20240704,1286,-30.72,20230717,852,4.58,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240709,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,888,-1,5,-0.11,10943447,12315,58.97,889,892,880,1155,623,889,888.63,1.73,0,-1547,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,416,-14.32,0.30,12,0.03,-62.00,3007.00,1329,20230704,-33.18,852,20231027,4.23,1198,-25.88,20240111,868,2.30,20240704,1286,-30.95,20230717,852,4.23,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240709,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,892,3,2,0.34,9773437,11000,52.67,889,892,880,1155,623,889,888.49,1.73,0,-1198,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,417,-14.39,0.30,12,0.02,-62.00,3007.00,1329,20230704,-32.88,852,20231027,4.69,1198,-25.54,20240111,868,2.76,20240704,1286,-30.64,20230717,852,4.69,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240709,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,889,0,3,0.00,6528281,7348,35.18,889,892,880,1155,623,889,888.44,1.73,0,-1185,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,416,-14.34,0.30,12,0.02,-62.00,3007.00,1329,20230704,-33.11,852,20231027,4.34,1198,-25.79,20240111,868,2.42,20240704,1286,-30.87,20230717,852,4.34,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240709,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,1,2,0.11,4296025,4823,23.09,889,892,883,1155,623,889,890.74,1.73,0,-1135,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,417,-14.35,0.30,12,0.01,-62.00,3007.00,1329,20230704,-33.03,852,20231027,4.46,1198,-25.71,20240111,868,2.53,20240704,1286,-30.79,20230717,852,4.46,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240709,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,892,3,2,0.34,3718411,4173,19.98,889,892,883,1155,623,889,891.06,1.73,0,-1065,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,417,-14.39,0.30,12,0.01,-62.00,3007.00,1329,20230704,-32.88,852,20231027,4.69,1198,-25.54,20240111,868,2.76,20240704,1286,-30.64,20230717,852,4.69,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240709,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,888,-1,5,-0.11,167769,189,0.90,889,889,885,1155,623,889,887.67,1.73,0,-87,899,893,886,880,873,895,882,234,266,500,640,1,1,46803136,416,-14.32,0.30,12,0.00,-62.00,3007.00,1329,20230704,-33.18,852,20231027,4.23,1198,-25.88,20240111,868,2.30,20240704,1286,-30.95,20230717,852,4.23,20231027,2.20,N,006200,500,234 억,,807482,N,N,74,N,00,N
20240708,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,889,5,2,0.57,18512899,20885,114.68,889,892,879,1149,619,884,886.42,1.73,0,-3219,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,416,-14.34,0.30,12,0.04,-62.00,3007.00,1329,20230704,-33.11,852,20231027,4.34,1198,-25.79,20240111,868,2.42,20240704,1286,-30.87,20230717,852,4.34,20231027,2.20,N,006200,500,234 억,,810639,N,N,74,N,00,N
20240708,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,889,5,2,0.57,16865409,19030,104.49,889,892,879,1149,619,884,886.25,1.73,0,-2479,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,416,-14.34,0.30,12,0.04,-62.00,3007.00,1329,20230704,-33.11,852,20231027,4.34,1198,-25.79,20240111,868,2.42,20240704,1286,-30.87,20230717,852,4.34,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240708,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,887,3,2,0.34,11747324,13256,72.79,889,892,879,1149,619,884,886.19,1.73,0,-2462,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,415,-14.31,0.29,12,0.03,-62.00,3007.00,1329,20230704,-33.26,852,20231027,4.11,1198,-25.96,20240111,868,2.19,20240704,1286,-31.03,20230717,852,4.11,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240708,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,883,-1,5,-0.11,10765093,12150,66.71,889,892,879,1149,619,884,886.02,1.73,0,-2461,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,413,-14.24,0.29,12,0.03,-62.00,3007.00,1329,20230704,-33.56,852,20231027,3.64,1198,-26.29,20240111,868,1.73,20240704,1286,-31.34,20230717,852,3.64,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240708,120215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,888,4,2,0.45,8908890,10055,55.21,889,892,880,1149,619,884,886.02,1.73,0,-2212,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,416,-14.32,0.30,12,0.02,-62.00,3007.00,1329,20230704,-33.18,852,20231027,4.23,1198,-25.88,20240111,868,2.30,20240704,1286,-30.95,20230717,852,4.23,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240708,110213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,886,2,2,0.23,7584634,8558,46.99,889,892,883,1149,619,884,886.26,1.73,0,-2280,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,415,-14.29,0.29,12,0.02,-62.00,3007.00,1329,20230704,-33.33,852,20231027,3.99,1198,-26.04,20240111,868,2.07,20240704,1286,-31.10,20230717,852,3.99,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240708,100214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,892,8,2,0.90,3988597,4495,24.68,889,892,884,1149,619,884,887.34,1.73,0,-1438,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,417,-14.39,0.30,12,0.01,-62.00,3007.00,1329,20230704,-32.88,852,20231027,4.69,1198,-25.54,20240111,868,2.76,20240704,1286,-30.64,20230717,852,4.69,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240708,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,886,2,2,0.23,410242,462,2.54,889,889,886,1149,619,884,887.97,1.73,0,-356,894,889,881,876,868,891,878,234,265,500,630,1,1,46803136,415,-14.29,0.29,12,0.00,-62.00,3007.00,1329,20230704,-33.33,852,20231027,3.99,1198,-26.04,20240111,868,2.07,20240704,1286,-31.10,20230717,852,3.99,20231027,2.20,N,006200,500,234 억,,810639,N,N,77,N,00,N
20240705,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,3,2,0.34,16024100,18212,23.66,880,886,873,1145,617,881,879.86,1.74,0,-3203,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,414,-14.26,0.29,12,0.04,-62.00,3007.00,1329,20230704,-33.48,852,20231027,3.76,1198,-26.21,20240111,868,1.84,20240704,1324,-33.23,20230705,852,3.76,20231027,2.19,N,006200,500,234 억,,813643,N,N,77,N,00,N
20240705,150214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,3,2,0.34,12636691,14376,18.67,880,886,873,1145,617,881,879.01,1.74,0,-2987,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,414,-14.26,0.29,12,0.03,-62.00,3007.00,1329,20230704,-33.48,852,20231027,3.76,1198,-26.21,20240111,868,1.84,20240704,1324,-33.23,20230705,852,3.76,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240705,140214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,3,2,0.34,12616397,14353,18.64,880,886,873,1145,617,881,879.01,1.74,0,-3000,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,414,-14.26,0.29,12,0.03,-62.00,3007.00,1329,20230704,-33.48,852,20231027,3.76,1198,-26.21,20240111,868,1.84,20240704,1324,-33.23,20230705,852,3.76,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240705,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,3,2,0.34,10356182,11795,15.32,880,886,873,1145,617,881,878.01,1.74,0,-1938,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,414,-14.26,0.29,12,0.03,-62.00,3007.00,1329,20230704,-33.48,852,20231027,3.76,1198,-26.21,20240111,868,1.84,20240704,1324,-33.23,20230705,852,3.76,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240705,120214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,883,2,2,0.23,8617884,9823,12.76,880,886,873,1145,617,881,877.32,1.74,0,-1355,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,413,-14.24,0.29,12,0.02,-62.00,3007.00,1329,20230704,-33.56,852,20231027,3.64,1198,-26.29,20240111,868,1.73,20240704,1324,-33.31,20230705,852,3.64,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240705,110213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,3,2,0.34,8031599,9158,11.90,880,886,873,1145,617,881,877.00,1.74,0,-1355,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,414,-14.26,0.29,12,0.02,-62.00,3007.00,1329,20230704,-33.48,852,20231027,3.76,1198,-26.21,20240111,868,1.84,20240704,1324,-33.23,20230705,852,3.76,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240705,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,3,2,0.34,5243260,5987,7.78,880,886,873,1145,617,881,875.77,1.74,0,104,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,414,-14.26,0.29,12,0.01,-62.00,3007.00,1329,20230704,-33.48,852,20231027,3.76,1198,-26.21,20240111,868,1.84,20240704,1324,-33.23,20230705,852,3.76,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240705,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,878,-3,5,-0.34,140773,160,0.21,880,880,878,1145,617,881,879.83,1.74,0,-21,889,884,876,871,863,887,874,234,264,500,630,1,1,46803136,411,-14.16,0.29,12,0.00,-62.00,3007.00,1329,20230704,-33.94,852,20231027,3.05,1198,-26.71,20240111,868,1.15,20240704,1324,-33.69,20230705,852,3.05,20231027,2.19,N,006200,500,234 억,,813643,N,N,52,N,00,N
20240704,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,881,0,3,0.00,66652701,76049,103.28,879,881,868,1145,617,881,876.44,1.74,0,376,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,412,-14.21,0.29,12,0.16,-62.00,3007.00,1341,20230628,-34.30,852,20231027,3.40,1198,-26.46,20240111,868,1.50,20240704,1329,-33.71,20230704,852,3.40,20231027,2.18,N,006200,500,234 억,,813267,N,N,52,N,00,N
20240704,150213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,-2,5,-0.23,64790576,73933,100.41,879,881,868,1145,617,881,876.34,1.74,0,375,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,411,-14.18,0.29,12,0.16,-62.00,3007.00,1341,20230628,-34.45,852,20231027,3.17,1198,-26.63,20240111,868,1.27,20240704,1329,-33.86,20230704,852,3.17,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240704,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,876,-5,5,-0.57,57211292,65278,88.65,879,881,868,1145,617,881,876.43,1.74,0,375,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,410,-14.13,0.29,12,0.14,-62.00,3007.00,1341,20230628,-34.68,852,20231027,2.82,1198,-26.88,20240111,868,0.92,20240704,1329,-34.09,20230704,852,2.82,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240704,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,878,-3,5,-0.34,49459070,56444,76.66,879,881,868,1145,617,881,876.25,1.74,0,896,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,411,-14.16,0.29,12,0.12,-62.00,3007.00,1341,20230628,-34.53,852,20231027,3.05,1198,-26.71,20240111,868,1.15,20240704,1329,-33.94,20230704,852,3.05,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240704,120213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,876,-5,5,-0.57,49438816,56421,76.63,879,881,868,1145,617,881,876.25,1.74,0,898,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,410,-14.13,0.29,12,0.12,-62.00,3007.00,1341,20230628,-34.68,852,20231027,2.82,1198,-26.88,20240111,868,0.92,20240704,1329,-34.09,20230704,852,2.82,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240704,110213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,877,-4,5,-0.45,33785251,38562,52.37,879,881,868,1145,617,881,876.13,1.74,0,898,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,410,-14.15,0.29,12,0.08,-62.00,3007.00,1341,20230628,-34.60,852,20231027,2.93,1198,-26.79,20240111,868,1.04,20240704,1329,-34.01,20230704,852,2.93,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240704,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,875,-6,5,-0.68,29154301,33277,45.19,879,881,868,1145,617,881,876.11,1.74,0,898,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,410,-14.11,0.29,12,0.07,-62.00,3007.00,1341,20230628,-34.75,852,20231027,2.70,1198,-26.96,20240111,868,0.81,20240704,1329,-34.16,20230704,852,2.70,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240704,090213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,879,-2,5,-0.23,801648,912,1.24,879,879,879,1145,617,881,879.00,1.74,0,0,901,891,883,873,865,887,869,234,264,500,630,1,1,46803136,411,-14.18,0.29,12,0.00,-62.00,3007.00,1341,20230628,-34.45,852,20231027,3.17,1198,-26.63,20240111,875,0.46,20240703,1329,-33.86,20230704,852,3.17,20231027,2.18,N,006200,500,234 억,,813267,N,N,44,N,00,N
20240703,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,881,-9,5,-1.01,65048647,73535,106.96,891,893,875,1157,623,890,884.59,1.77,0,-14927,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,412,-14.21,0.29,12,0.16,-62.00,3007.00,1341,20230628,-34.30,852,20231027,3.40,1198,-26.46,20240111,875,0.69,20240703,1329,-33.71,20230704,852,3.40,20231027,2.15,N,006200,500,234 억,,828194,N,N,44,N,00,N
20240703,150213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,889,-1,5,-0.11,63520212,71800,104.43,891,893,875,1157,623,890,884.68,1.77,0,-14347,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,416,-14.34,0.30,12,0.15,-62.00,3007.00,1341,20230628,-33.71,852,20231027,4.34,1198,-25.79,20240111,875,1.60,20240703,1329,-33.11,20230704,852,4.34,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240703,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,884,-6,5,-0.67,52385685,59164,86.05,891,893,875,1157,623,890,885.43,1.77,0,-13404,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,414,-14.26,0.29,12,0.13,-62.00,3007.00,1341,20230628,-34.08,852,20231027,3.76,1198,-26.21,20240111,875,1.03,20240703,1329,-33.48,20230704,852,3.76,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240703,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,888,-2,5,-0.22,49247946,55610,80.88,891,893,875,1157,623,890,885.60,1.77,0,-12362,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,416,-14.32,0.30,12,0.12,-62.00,3007.00,1341,20230628,-33.78,852,20231027,4.23,1198,-25.88,20240111,875,1.49,20240703,1329,-33.18,20230704,852,4.23,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240703,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,0,3,0.00,25695836,28901,42.04,891,893,884,1157,623,890,889.10,1.77,0,-12193,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,417,-14.35,0.30,12,0.06,-62.00,3007.00,1341,20230628,-33.63,852,20231027,4.46,1198,-25.71,20240111,880,1.14,20240621,1329,-33.03,20230704,852,4.46,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240703,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,888,-2,5,-0.22,20298156,22810,33.18,891,893,887,1157,623,890,889.88,1.77,0,-12193,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,416,-14.32,0.30,12,0.05,-62.00,3007.00,1341,20230628,-33.78,852,20231027,4.23,1198,-25.88,20240111,880,0.91,20240621,1329,-33.18,20230704,852,4.23,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240703,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,889,-1,5,-0.11,15378502,17270,25.12,891,893,887,1157,623,890,890.47,1.77,0,-10559,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,416,-14.34,0.30,12,0.04,-62.00,3007.00,1341,20230628,-33.71,852,20231027,4.34,1198,-25.79,20240111,880,1.02,20240621,1329,-33.11,20230704,852,4.34,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240703,090213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,0,3,0.00,1542737,1732,2.52,891,891,890,1157,623,890,890.73,1.77,0,-535,904,897,891,884,878,894,881,234,267,500,640,1,1,46803136,417,-14.35,0.30,12,0.00,-62.00,3007.00,1341,20230628,-33.63,852,20231027,4.46,1198,-25.71,20240111,880,1.14,20240621,1329,-33.03,20230704,852,4.46,20231027,2.15,N,006200,500,234 억,,828194,N,N,55,N,00,N
20240702,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,-8,5,-0.89,61106534,68752,76.92,898,898,885,1167,629,898,888.80,1.80,0,-16292,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,417,-14.35,0.30,12,0.15,-62.00,3007.00,1341,20230628,-33.63,852,20231027,4.46,1198,-25.71,20240111,880,1.14,20240621,1329,-33.03,20230704,852,4.46,20231027,2.17,N,006200,500,234 억,,844486,N,N,55,N,00,N
20240702,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,892,-6,5,-0.67,59764100,67241,75.23,898,898,885,1167,629,898,888.80,1.80,0,-15259,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,417,-14.39,0.30,12,0.14,-62.00,3007.00,1341,20230628,-33.48,852,20231027,4.69,1198,-25.54,20240111,880,1.36,20240621,1329,-32.88,20230704,852,4.69,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240702,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,887,-11,5,-1.22,52937593,59544,66.62,898,898,885,1167,629,898,889.05,1.80,0,-15599,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,415,-14.31,0.29,12,0.13,-62.00,3007.00,1341,20230628,-33.86,852,20231027,4.11,1198,-25.96,20240111,880,0.80,20240621,1329,-33.26,20230704,852,4.11,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240702,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,-8,5,-0.89,25957290,29117,32.58,898,898,887,1167,629,898,891.48,1.80,0,-14690,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,417,-14.35,0.30,12,0.06,-62.00,3007.00,1341,20230628,-33.63,852,20231027,4.46,1198,-25.71,20240111,880,1.14,20240621,1329,-33.03,20230704,852,4.46,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240702,120213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,890,-8,5,-0.89,22884840,25668,28.72,898,898,887,1167,629,898,891.57,1.80,0,-13117,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,417,-14.35,0.30,12,0.05,-62.00,3007.00,1341,20230628,-33.63,852,20231027,4.46,1198,-25.71,20240111,880,1.14,20240621,1329,-33.03,20230704,852,4.46,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240702,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,895,-3,5,-0.33,22642182,25396,28.41,898,898,887,1167,629,898,891.56,1.80,0,-13004,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,419,-14.44,0.30,12,0.05,-62.00,3007.00,1341,20230628,-33.26,852,20231027,5.05,1198,-25.29,20240111,880,1.70,20240621,1329,-32.66,20230704,852,5.05,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240702,100212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,895,-3,5,-0.33,14592671,16356,18.30,898,898,890,1167,629,898,892.19,1.80,0,-10766,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,419,-14.44,0.30,12,0.03,-62.00,3007.00,1341,20230628,-33.26,852,20231027,5.05,1198,-25.29,20240111,880,1.70,20240621,1329,-32.66,20230704,852,5.05,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240702,090213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,898,0,3,0.00,174212,194,0.22,898,898,898,1167,629,898,898.00,1.80,0,-29,918,908,898,888,878,913,893,234,269,500,640,1,1,46803136,420,-14.48,0.30,12,0.00,-62.00,3007.00,1341,20230628,-33.04,852,20231027,5.40,1198,-25.04,20240111,880,2.05,20240621,1329,-32.43,20230704,852,5.40,20231027,2.17,N,006200,500,234 억,,844486,N,N,62,N,00,N
20240701,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,898,-9,5,-0.99,79513650,88811,175.29,896,908,888,1179,635,907,895.31,1.82,0,-6754,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,420,-14.48,0.30,12,0.19,-62.00,3007.00,1341,20230628,-33.04,852,20231027,5.40,1198,-25.04,20240111,880,2.05,20240621,1329,-32.43,20230704,852,5.40,20231027,2.16,N,006200,500,234 억,,851240,N,N,62,N,00,N
20240701,150213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,900,-7,5,-0.77,46790000,52112,102.86,896,908,892,1179,635,907,897.87,1.82,0,-5995,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,421,-14.52,0.30,12,0.11,-62.00,3007.00,1341,20230628,-32.89,852,20231027,5.63,1198,-24.87,20240111,880,2.27,20240621,1329,-32.28,20230704,852,5.63,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N
20240701,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-3,5,-0.33,32614617,36293,71.63,896,908,896,1179,635,907,898.65,1.82,0,-6032,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,423,-14.58,0.30,12,0.08,-62.00,3007.00,1341,20230628,-32.59,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1329,-31.98,20230704,852,6.10,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N
20240701,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-3,5,-0.33,32412855,36069,71.19,896,908,896,1179,635,907,898.63,1.82,0,-6021,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,423,-14.58,0.30,12,0.08,-62.00,3007.00,1341,20230628,-32.59,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1329,-31.98,20230704,852,6.10,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N
20240701,120213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,904,-3,5,-0.33,23806593,26493,52.29,896,908,896,1179,635,907,898.60,1.82,0,-5953,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,423,-14.58,0.30,12,0.06,-62.00,3007.00,1341,20230628,-32.59,852,20231027,6.10,1198,-24.54,20240111,880,2.73,20240621,1329,-31.98,20230704,852,6.10,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N
20240701,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-6,5,-0.66,23102614,25711,50.75,896,908,896,1179,635,907,898.55,1.82,0,-5953,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,422,-14.53,0.30,12,0.05,-62.00,3007.00,1341,20230628,-32.81,852,20231027,5.75,1198,-24.79,20240111,880,2.39,20240621,1329,-32.20,20230704,852,5.75,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N
20240701,100212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,901,-6,5,-0.66,5136585,5691,11.23,896,908,896,1179,635,907,902.58,1.82,0,-2997,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,422,-14.53,0.30,12,0.01,-62.00,3007.00,1341,20230628,-32.81,852,20231027,5.75,1198,-24.79,20240111,880,2.39,20240621,1329,-32.20,20230704,852,5.75,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N
20240701,090212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,906,-1,5,-0.11,575242,642,1.27,896,906,896,1179,635,907,896.02,1.82,0,-95,923,914,907,898,891,911,895,234,272,500,650,1,1,46803136,424,-14.61,0.30,12,0.00,-62.00,3007.00,1341,20230628,-32.44,852,20231027,6.34,1198,-24.37,20240111,880,2.95,20240621,1329,-31.83,20230704,852,6.34,20231027,2.16,N,006200,500,234 억,,851240,N,N,52,N,00,N