170 lines
66 KiB
CSV
170 lines
66 KiB
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
|
||
|
|
20240830,160215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,799,2,2,0.25,20366031,25585,136.52,797,800,792,1036,558,797,796.01,1.70,0,858,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,374,-12.89,0.27,12,0.05,-62.00,3007.00,1198,20240111,-33.31,732,20240805,9.15,1198,-33.31,20240111,732,9.15,20240805,1198,-33.31,20240111,732,9.15,20240805,1.73,N,006200,500,234 억,,797209,N,N,3,N,00,N
|
||
|
|
20240830,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,799,2,2,0.25,20011275,25141,134.15,797,800,792,1036,558,797,795.96,1.70,0,886,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,374,-12.89,0.27,12,0.05,-62.00,3007.00,1198,20240111,-33.31,732,20240805,9.15,1198,-33.31,20240111,732,9.15,20240805,1198,-33.31,20240111,732,9.15,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240830,140219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,799,2,2,0.25,19827123,24910,132.92,797,800,792,1036,558,797,795.95,1.70,0,853,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,374,-12.89,0.27,12,0.05,-62.00,3007.00,1198,20240111,-33.31,732,20240805,9.15,1198,-33.31,20240111,732,9.15,20240805,1198,-33.31,20240111,732,9.15,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240830,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,795,-2,5,-0.25,17403056,21865,116.67,797,800,792,1036,558,797,795.93,1.70,0,765,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,372,-12.82,0.26,12,0.05,-62.00,3007.00,1198,20240111,-33.64,732,20240805,8.61,1198,-33.64,20240111,732,8.61,20240805,1198,-33.64,20240111,732,8.61,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240830,120218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,799,2,2,0.25,13658437,17172,91.63,797,800,792,1036,558,797,795.39,1.70,0,546,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,374,-12.89,0.27,12,0.04,-62.00,3007.00,1198,20240111,-33.31,732,20240805,9.15,1198,-33.31,20240111,732,9.15,20240805,1198,-33.31,20240111,732,9.15,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240830,110217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,799,2,2,0.25,12809087,16109,85.96,797,800,792,1036,558,797,795.15,1.70,0,546,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,374,-12.89,0.27,12,0.03,-62.00,3007.00,1198,20240111,-33.31,732,20240805,9.15,1198,-33.31,20240111,732,9.15,20240805,1198,-33.31,20240111,732,9.15,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240830,100219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,800,3,2,0.38,9543827,12024,64.16,797,800,792,1036,558,797,793.73,1.70,0,542,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,374,-12.90,0.27,12,0.03,-62.00,3007.00,1198,20240111,-33.22,732,20240805,9.29,1198,-33.22,20240111,732,9.29,20240805,1198,-33.22,20240111,732,9.29,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240830,090218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,797,0,3,0.00,242288,304,1.62,797,797,797,1036,558,797,797.00,1.70,0,0,812,804,798,790,784,801,787,234,239,500,570,1,1,46803136,373,-12.85,0.27,12,0.00,-62.00,3007.00,1198,20240111,-33.47,732,20240805,8.88,1198,-33.47,20240111,732,8.88,20240805,1198,-33.47,20240111,732,8.88,20240805,1.73,N,006200,500,234 억,,797209,N,N,0,N,00,N
|
||
|
|
20240829,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,797,-6,5,-0.75,14982219,18721,51.80,806,806,792,1043,563,803,800.30,1.70,0,251,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,373,-12.85,0.27,12,0.04,-62.00,3007.00,1198,20240111,-33.47,732,20240805,8.88,1198,-33.47,20240111,732,8.88,20240805,1198,-33.47,20240111,732,8.88,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,150220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,800,-3,5,-0.37,14850587,18556,51.34,806,806,792,1043,563,803,800.31,1.70,0,269,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,374,-12.90,0.27,12,0.04,-62.00,3007.00,1198,20240111,-33.22,732,20240805,9.29,1198,-33.22,20240111,732,9.29,20240805,1198,-33.22,20240111,732,9.29,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,140220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,803,0,3,0.00,11806996,14731,40.76,806,806,794,1043,563,803,801.51,1.70,0,233,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,376,-12.95,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.97,732,20240805,9.70,1198,-32.97,20240111,732,9.70,20240805,1198,-32.97,20240111,732,9.70,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,130220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,795,-8,5,-1.00,11641437,14523,40.18,806,806,794,1043,563,803,801.59,1.70,0,233,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,372,-12.82,0.26,12,0.03,-62.00,3007.00,1198,20240111,-33.64,732,20240805,8.61,1198,-33.64,20240111,732,8.61,20240805,1198,-33.64,20240111,732,8.61,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,-1,5,-0.12,7618126,9474,26.21,806,806,799,1043,563,803,804.11,1.70,0,5,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,375,-12.94,0.27,12,0.02,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,110221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,805,2,2,0.25,1900157,2369,6.55,806,806,799,1043,563,803,802.09,1.70,0,8,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,377,-12.98,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.80,732,20240805,9.97,1198,-32.80,20240111,732,9.97,20240805,1198,-32.80,20240111,732,9.97,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,803,0,3,0.00,727637,906,2.51,806,806,802,1043,563,803,803.13,1.70,0,-22,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,376,-12.95,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.97,732,20240805,9.70,1198,-32.97,20240111,732,9.70,20240805,1198,-32.97,20240111,732,9.70,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240829,090220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,806,3,2,0.37,11284,14,0.04,806,806,806,1043,563,803,806.00,1.70,0,-2,821,812,805,796,789,808,792,234,240,500,570,1,1,46803136,377,-13.00,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.72,732,20240805,10.11,1198,-32.72,20240111,732,10.11,20240805,1198,-32.72,20240111,732,10.11,20240805,1.73,N,006200,500,234 억,,796927,N,N,50,N,00,N
|
||
|
|
20240828,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,803,-9,5,-1.11,29034790,36142,210.65,812,814,798,1055,569,812,803.35,1.70,0,-17,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,376,-12.95,0.27,12,0.08,-62.00,3007.00,1198,20240111,-32.97,732,20240805,9.70,1198,-32.97,20240111,732,9.70,20240805,1198,-32.97,20240111,732,9.70,20240805,1.73,N,006200,500,234 억,,796944,N,N,50,N,00,N
|
||
|
|
20240828,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,808,-4,5,-0.49,27716221,34499,201.08,812,814,798,1055,569,812,803.39,1.70,0,208,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,378,-13.03,0.27,12,0.07,-62.00,3007.00,1198,20240111,-32.55,732,20240805,10.38,1198,-32.55,20240111,732,10.38,20240805,1198,-32.55,20240111,732,10.38,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240828,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,812,0,3,0.00,27178533,33829,197.17,812,814,798,1055,569,812,803.41,1.70,0,235,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,380,-13.10,0.27,12,0.07,-62.00,3007.00,1198,20240111,-32.22,732,20240805,10.93,1198,-32.22,20240111,732,10.93,20240805,1198,-32.22,20240111,732,10.93,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240828,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,799,-13,5,-1.60,17479275,21709,126.53,812,814,798,1055,569,812,805.16,1.70,0,240,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,374,-12.89,0.27,12,0.05,-62.00,3007.00,1198,20240111,-33.31,732,20240805,9.15,1198,-33.31,20240111,732,9.15,20240805,1198,-33.31,20240111,732,9.15,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240828,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,807,-5,5,-0.62,4509390,5564,32.43,812,814,807,1055,569,812,810.46,1.70,0,-17,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,378,-13.02,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.64,732,20240805,10.25,1198,-32.64,20240111,732,10.25,20240805,1198,-32.64,20240111,732,10.25,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240828,110215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,809,-3,5,-0.37,2553304,3144,18.32,812,814,809,1055,569,812,812.12,1.70,0,12,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,379,-13.05,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.47,732,20240805,10.52,1198,-32.47,20240111,732,10.52,20240805,1198,-32.47,20240111,732,10.52,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240828,100220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,812,0,3,0.00,1129219,1389,8.10,812,814,812,1055,569,812,812.97,1.70,0,-17,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,380,-13.10,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.22,732,20240805,10.93,1198,-32.22,20240111,732,10.93,20240805,1198,-32.22,20240111,732,10.93,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240828,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,812,0,3,0.00,95004,117,0.68,812,812,812,1055,569,812,812.00,1.70,0,-17,827,819,814,806,801,823,810,234,243,500,580,1,1,46803136,380,-13.10,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.22,732,20240805,10.93,1198,-32.22,20240111,732,10.93,20240805,1198,-32.22,20240111,732,10.93,20240805,1.73,N,006200,500,234 억,,796944,N,N,16,N,00,N
|
||
|
|
20240827,160216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,812,1,2,0.12,13912871,17157,83.34,811,822,809,1054,568,811,810.92,1.70,0,157,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,380,-13.10,0.27,12,0.04,-62.00,3007.00,1198,20240111,-32.22,732,20240805,10.93,1198,-32.22,20240111,732,10.93,20240805,1198,-32.22,20240111,732,10.93,20240805,1.73,N,006200,500,234 억,,796787,N,N,16,N,00,N
|
||
|
|
20240827,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,2,2,0.25,11670623,14396,69.93,811,822,809,1054,568,811,810.69,1.70,0,89,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,381,-13.11,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240827,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,2,2,0.25,10978951,13546,65.80,811,822,809,1054,568,811,810.49,1.70,0,3,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,381,-13.11,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240827,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,2,2,0.25,10758712,13275,64.49,811,822,809,1054,568,811,810.45,1.70,0,3,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,381,-13.11,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240827,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,811,0,3,0.00,10554969,13024,63.27,811,822,809,1054,568,811,810.42,1.70,0,3,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,380,-13.08,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.30,732,20240805,10.79,1198,-32.30,20240111,732,10.79,20240805,1198,-32.30,20240111,732,10.79,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240827,110217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,3,2,0.37,5616944,6930,33.66,811,822,809,1054,568,811,810.53,1.70,0,3,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,381,-13.13,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240827,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,812,1,2,0.12,1188641,1464,7.11,811,822,811,1054,568,811,811.91,1.70,0,91,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,380,-13.10,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.22,732,20240805,10.93,1198,-32.22,20240111,732,10.93,20240805,1198,-32.22,20240111,732,10.93,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240827,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,811,0,3,0.00,12976,16,0.08,811,811,811,1054,568,811,811.00,1.70,0,-2,855,832,820,797,785,827,792,234,243,500,580,1,1,46803136,380,-13.08,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.30,732,20240805,10.79,1198,-32.30,20240111,732,10.79,20240805,1198,-32.30,20240111,732,10.79,20240805,1.73,N,006200,500,234 억,,796787,N,N,0,N,00,N
|
||
|
|
20240826,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,811,3,2,0.37,16712847,20326,158.76,843,843,808,1050,566,808,822.24,1.71,0,-1639,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,380,-13.08,0.27,12,0.04,-62.00,3007.00,1198,20240111,-32.30,732,20240805,10.79,1198,-32.30,20240111,732,10.79,20240805,1198,-32.30,20240111,732,10.79,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,811,3,2,0.37,16401746,19943,155.77,843,843,808,1050,566,808,822.43,1.71,0,-1797,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,380,-13.08,0.27,12,0.04,-62.00,3007.00,1198,20240111,-32.30,732,20240805,10.79,1198,-32.30,20240111,732,10.79,20240805,1198,-32.30,20240111,732,10.79,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,811,3,2,0.37,14405998,17496,136.66,843,843,808,1050,566,808,823.39,1.71,0,-1591,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,380,-13.08,0.27,12,0.04,-62.00,3007.00,1198,20240111,-32.30,732,20240805,10.79,1198,-32.30,20240111,732,10.79,20240805,1198,-32.30,20240111,732,10.79,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,810,2,2,0.25,13828701,16782,131.08,843,843,808,1050,566,808,824.02,1.71,0,-1591,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,379,-13.06,0.27,12,0.04,-62.00,3007.00,1198,20240111,-32.39,732,20240805,10.66,1198,-32.39,20240111,732,10.66,20240805,1198,-32.39,20240111,732,10.66,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,120213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,5,2,0.62,12673364,15354,119.93,843,843,808,1050,566,808,825.41,1.71,0,-1591,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,381,-13.11,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,110215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,5,2,0.62,10501485,12675,99.00,843,843,811,1050,566,808,828.52,1.71,0,-1541,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,381,-13.11,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,6,2,0.74,8042247,9651,75.38,843,843,812,1050,566,808,833.31,1.71,0,-1051,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,381,-13.13,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240826,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,841,33,2,4.08,5489455,6513,50.87,843,843,841,1050,566,808,842.85,1.71,0,-1021,830,818,813,801,796,816,799,234,242,500,580,1,1,46803136,394,-13.56,0.28,12,0.01,-62.00,3007.00,1198,20240111,-29.80,732,20240805,14.89,1198,-29.80,20240111,732,14.89,20240805,1198,-29.80,20240111,732,14.89,20240805,1.74,N,006200,500,234 억,,798420,N,N,0,N,00,N
|
||
|
|
20240823,160216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,808,-5,5,-0.62,10391005,12803,32.32,813,825,808,1056,570,813,811.61,1.71,0,-391,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,378,-13.03,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.55,732,20240805,10.38,1198,-32.55,20240111,732,10.38,20240805,1198,-32.55,20240111,732,10.38,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,1,2,0.12,8620040,10612,26.79,813,825,811,1056,570,813,812.29,1.71,0,-468,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,381,-13.13,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,0,3,0.00,6879268,8469,21.38,813,825,811,1056,570,813,812.29,1.71,0,-472,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,381,-13.11,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,1,2,0.12,6868697,8456,21.35,813,825,811,1056,570,813,812.29,1.71,0,-472,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,381,-13.13,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,120215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,0,3,0.00,6686650,8232,20.78,813,825,811,1056,570,813,812.28,1.71,0,-472,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,381,-13.11,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,812,-1,5,-0.12,4911570,6046,15.26,813,825,811,1056,570,813,812.37,1.71,0,-472,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,380,-13.10,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.22,732,20240805,10.93,1198,-32.22,20240111,732,10.93,20240805,1198,-32.22,20240111,732,10.93,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,100214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,1,2,0.12,4159722,5120,12.93,813,825,811,1056,570,813,812.45,1.71,0,-206,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,381,-13.13,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240823,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,0,3,0.00,1260150,1550,3.91,813,813,813,1056,570,813,813.00,1.71,0,-202,865,839,824,798,783,831,790,234,243,500,580,1,1,46803136,381,-13.11,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.74,N,006200,500,234 억,,798809,N,N,0,N,00,N
|
||
|
|
20240822,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,813,-9,5,-1.09,31700061,38662,196.17,850,850,809,1068,576,822,819.93,1.71,0,-780,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,381,-13.11,0.27,12,0.08,-62.00,3007.00,1198,20240111,-32.14,732,20240805,11.07,1198,-32.14,20240111,732,11.07,20240805,1198,-32.14,20240111,732,11.07,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,150214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,816,-6,5,-0.73,29814055,36343,184.41,850,850,809,1068,576,822,820.35,1.71,0,-654,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,382,-13.16,0.27,12,0.08,-62.00,3007.00,1198,20240111,-31.89,732,20240805,11.48,1198,-31.89,20240111,732,11.48,20240805,1198,-31.89,20240111,732,11.48,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,818,-4,5,-0.49,24931826,30321,153.85,850,850,809,1068,576,822,822.26,1.71,0,-842,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,383,-13.19,0.27,12,0.06,-62.00,3007.00,1198,20240111,-31.72,732,20240805,11.75,1198,-31.72,20240111,732,11.75,20240805,1198,-31.72,20240111,732,11.75,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,809,-13,5,-1.58,21377606,25934,131.59,850,850,809,1068,576,822,824.31,1.71,0,-830,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,379,-13.05,0.27,12,0.06,-62.00,3007.00,1198,20240111,-32.47,732,20240805,10.52,1198,-32.47,20240111,732,10.52,20240805,1198,-32.47,20240111,732,10.52,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,811,-11,5,-1.34,14956099,18021,91.44,850,850,810,1068,576,822,829.93,1.71,0,-1541,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,380,-13.08,0.27,12,0.04,-62.00,3007.00,1198,20240111,-32.30,732,20240805,10.79,1198,-32.30,20240111,732,10.79,20240805,1198,-32.30,20240111,732,10.79,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,3,2,0.36,8871052,10574,53.65,850,850,821,1068,576,822,838.95,1.71,0,-1644,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,386,-13.31,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.14,732,20240805,12.70,1198,-31.14,20240111,732,12.70,20240805,1198,-31.14,20240111,732,12.70,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,3,2,0.36,8626015,10277,52.15,850,850,821,1068,576,822,839.35,1.71,0,-1644,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,386,-13.31,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.14,732,20240805,12.70,1198,-31.14,20240111,732,12.70,20240805,1198,-31.14,20240111,732,12.70,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240822,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,845,23,2,2.80,4939281,5817,29.52,850,850,839,1068,576,822,849.11,1.71,0,-1543,846,833,826,813,806,830,810,234,246,500,590,1,1,46803136,395,-13.63,0.28,12,0.01,-62.00,3007.00,1198,20240111,-29.47,732,20240805,15.44,1198,-29.47,20240111,732,15.44,20240805,1198,-29.47,20240111,732,15.44,20240805,1.74,N,006200,500,234 억,,799589,N,N,1059,N,00,N
|
||
|
|
20240821,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,5,2,0.61,16253769,19708,87.32,826,839,819,1062,572,817,824.73,1.71,0,-1088,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,385,-13.26,0.27,12,0.04,-62.00,3007.00,1198,20240111,-31.39,732,20240805,12.30,1198,-31.39,20240111,732,12.30,20240805,1198,-31.39,20240111,732,12.30,20240805,1.75,N,006200,500,234 억,,800707,N,N,1059,N,00,N
|
||
|
|
20240821,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,7,2,0.86,11332638,13748,60.91,826,839,819,1062,572,817,824.31,1.71,0,-1015,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,386,-13.29,0.27,12,0.03,-62.00,3007.00,1198,20240111,-31.22,732,20240805,12.57,1198,-31.22,20240111,732,12.57,20240805,1198,-31.22,20240111,732,12.57,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240821,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,5,2,0.61,10505512,12741,56.45,826,839,819,1062,572,817,824.54,1.71,0,-1015,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,385,-13.26,0.27,12,0.03,-62.00,3007.00,1198,20240111,-31.39,732,20240805,12.30,1198,-31.39,20240111,732,12.30,20240805,1198,-31.39,20240111,732,12.30,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240821,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,7,2,0.86,9447843,11457,50.76,826,839,819,1062,572,817,824.63,1.71,0,-1015,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,386,-13.29,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.22,732,20240805,12.57,1198,-31.22,20240111,732,12.57,20240805,1198,-31.22,20240111,732,12.57,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240821,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,826,9,2,1.10,8300134,10060,44.57,826,839,819,1062,572,817,825.06,1.71,0,-1036,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,387,-13.32,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.05,732,20240805,12.84,1198,-31.05,20240111,732,12.84,20240805,1198,-31.05,20240111,732,12.84,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240821,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,820,3,2,0.37,7937617,9618,42.61,826,839,820,1062,572,817,825.29,1.71,0,-975,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,384,-13.23,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.55,732,20240805,12.02,1198,-31.55,20240111,732,12.02,20240805,1198,-31.55,20240111,732,12.02,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240821,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,7,2,0.86,7693215,9320,41.29,826,839,820,1062,572,817,825.45,1.71,0,-888,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,386,-13.29,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.22,732,20240805,12.57,1198,-31.22,20240111,732,12.57,20240805,1198,-31.22,20240111,732,12.57,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240821,090213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,826,9,2,1.10,911912,1104,4.89,826,834,826,1062,572,817,826.01,1.71,0,-58,831,823,820,812,809,822,811,234,245,500,580,1,1,46803136,387,-13.32,0.27,12,0.00,-62.00,3007.00,1198,20240111,-31.05,732,20240805,12.84,1198,-31.05,20240111,732,12.84,20240805,1198,-31.05,20240111,732,12.84,20240805,1.75,N,006200,500,234 억,,800707,N,N,50,N,00,N
|
||
|
|
20240820,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,817,-1,5,-0.12,17894921,21761,40.41,818,828,817,1063,573,818,822.34,1.71,0,1151,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,382,-13.18,0.27,12,0.05,-62.00,3007.00,1198,20240111,-31.80,732,20240805,11.61,1198,-31.80,20240111,732,11.61,20240805,1198,-31.80,20240111,732,11.61,20240805,1.75,N,006200,500,234 억,,799556,N,N,50,N,00,N
|
||
|
|
20240820,150214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,7,2,0.86,6590442,7993,14.84,818,828,818,1063,573,818,824.53,1.71,0,-19,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,386,-13.31,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.14,732,20240805,12.70,1198,-31.14,20240111,732,12.70,20240805,1198,-31.14,20240111,732,12.70,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240820,140214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,7,2,0.86,5227351,6339,11.77,818,828,818,1063,573,818,824.63,1.71,0,-23,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,386,-13.31,0.27,12,0.01,-62.00,3007.00,1198,20240111,-31.14,732,20240805,12.70,1198,-31.14,20240111,732,12.70,20240805,1198,-31.14,20240111,732,12.70,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240820,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,7,2,0.86,4192820,5085,9.44,818,828,818,1063,573,818,824.55,1.71,0,-72,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,386,-13.31,0.27,12,0.01,-62.00,3007.00,1198,20240111,-31.14,732,20240805,12.70,1198,-31.14,20240111,732,12.70,20240805,1198,-31.14,20240111,732,12.70,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240820,120213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,826,8,2,0.98,3899866,4730,8.78,818,828,818,1063,573,818,824.50,1.71,0,-152,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,387,-13.32,0.27,12,0.01,-62.00,3007.00,1198,20240111,-31.05,732,20240805,12.84,1198,-31.05,20240111,732,12.84,20240805,1198,-31.05,20240111,732,12.84,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240820,110213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,826,8,2,0.98,2460488,2985,5.54,818,828,818,1063,573,818,824.28,1.71,0,-161,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,387,-13.32,0.27,12,0.01,-62.00,3007.00,1198,20240111,-31.05,732,20240805,12.84,1198,-31.05,20240111,732,12.84,20240805,1198,-31.05,20240111,732,12.84,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240820,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,7,2,0.86,1891639,2296,4.26,818,828,818,1063,573,818,823.88,1.71,0,-102,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,386,-13.31,0.27,12,0.00,-62.00,3007.00,1198,20240111,-31.14,732,20240805,12.70,1198,-31.14,20240111,732,12.70,20240805,1198,-31.14,20240111,732,12.70,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240820,090212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,820,2,2,0.24,75348,92,0.17,818,820,818,1063,573,818,819.00,1.71,0,-6,841,829,821,809,801,825,805,234,245,500,580,1,1,46803136,384,-13.23,0.27,12,0.00,-62.00,3007.00,1198,20240111,-31.55,732,20240805,12.02,1198,-31.55,20240111,732,12.02,20240805,1198,-31.55,20240111,732,12.02,20240805,1.75,N,006200,500,234 억,,799556,N,N,67,N,00,N
|
||
|
|
20240819,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,818,-4,5,-0.49,44000665,53504,161.95,831,833,813,1068,576,822,822.38,1.71,0,1255,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,383,-13.19,0.27,12,0.11,-62.00,3007.00,1198,20240111,-31.72,732,20240805,11.75,1198,-31.72,20240111,732,11.75,20240805,1198,-31.72,20240111,732,11.75,20240805,1.76,N,006200,500,234 억,,798301,N,N,67,N,00,N
|
||
|
|
20240819,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,819,-3,5,-0.36,41213184,50084,151.60,831,833,815,1068,576,822,822.88,1.71,0,1652,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,383,-13.21,0.27,12,0.11,-62.00,3007.00,1198,20240111,-31.64,732,20240805,11.89,1198,-31.64,20240111,732,11.89,20240805,1198,-31.64,20240111,732,11.89,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240819,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,816,-6,5,-0.73,41074719,49915,151.08,831,833,815,1068,576,822,822.89,1.71,0,1705,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,382,-13.16,0.27,12,0.11,-62.00,3007.00,1198,20240111,-31.89,732,20240805,11.48,1198,-31.89,20240111,732,11.48,20240805,1198,-31.89,20240111,732,11.48,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240819,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,823,1,2,0.12,24444396,29519,89.35,831,833,822,1068,576,822,828.09,1.71,0,755,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,385,-13.27,0.27,12,0.06,-62.00,3007.00,1198,20240111,-31.30,732,20240805,12.43,1198,-31.30,20240111,732,12.43,20240805,1198,-31.30,20240111,732,12.43,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240819,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,2,2,0.24,20010829,24127,73.03,831,833,824,1068,576,822,829.40,1.71,0,755,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,386,-13.29,0.27,12,0.05,-62.00,3007.00,1198,20240111,-31.22,732,20240805,12.57,1198,-31.22,20240111,732,12.57,20240805,1198,-31.22,20240111,732,12.57,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240819,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,829,7,2,0.85,15786006,19007,57.53,831,833,828,1068,576,822,830.54,1.71,0,215,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,388,-13.37,0.28,12,0.04,-62.00,3007.00,1198,20240111,-30.80,732,20240805,13.25,1198,-30.80,20240111,732,13.25,20240805,1198,-30.80,20240111,732,13.25,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240819,100212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,831,9,2,1.09,8173761,9836,29.77,831,833,828,1068,576,822,831.00,1.71,0,330,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,389,-13.40,0.28,12,0.02,-62.00,3007.00,1198,20240111,-30.63,732,20240805,13.52,1198,-30.63,20240111,732,13.52,20240805,1198,-30.63,20240111,732,13.52,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240819,090212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,831,9,2,1.09,301653,363,1.10,831,831,831,1068,576,822,831.00,1.71,0,-219,834,828,824,818,814,831,821,234,246,500,590,1,1,46803136,389,-13.40,0.28,12,0.00,-62.00,3007.00,1198,20240111,-30.63,732,20240805,13.52,1198,-30.63,20240111,732,13.52,20240805,1198,-30.63,20240111,732,13.52,20240805,1.76,N,006200,500,234 억,,798301,N,N,136,N,00,N
|
||
|
|
20240816,160210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,6,2,0.74,27247392,33038,204.75,820,830,820,1060,572,816,824.73,1.71,0,-687,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,385,-13.26,0.27,12,0.07,-62.00,3007.00,1198,20240111,-31.39,732,20240805,12.30,1198,-31.39,20240111,732,12.30,20240805,1198,-31.39,20240111,732,12.30,20240805,1.76,N,006200,500,234 억,,798957,N,N,136,N,00,N
|
||
|
|
20240816,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,820,4,2,0.49,25278762,30645,189.92,820,830,820,1060,572,816,824.89,1.71,0,-656,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,384,-13.23,0.27,12,0.07,-62.00,3007.00,1198,20240111,-31.55,732,20240805,12.02,1198,-31.55,20240111,732,12.02,20240805,1198,-31.55,20240111,732,12.02,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240816,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,823,7,2,0.86,22933742,27788,172.21,820,830,820,1060,572,816,825.31,1.71,0,-879,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,385,-13.27,0.27,12,0.06,-62.00,3007.00,1198,20240111,-31.30,732,20240805,12.43,1198,-31.30,20240111,732,12.43,20240805,1198,-31.30,20240111,732,12.43,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240816,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,8,2,0.98,21916588,26554,164.56,820,830,820,1060,572,816,825.36,1.71,0,-945,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,386,-13.29,0.27,12,0.06,-62.00,3007.00,1198,20240111,-31.22,732,20240805,12.57,1198,-31.22,20240111,732,12.57,20240805,1198,-31.22,20240111,732,12.57,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240816,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,823,7,2,0.86,19842509,24033,148.94,820,830,820,1060,572,816,825.64,1.71,0,-930,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,385,-13.27,0.27,12,0.05,-62.00,3007.00,1198,20240111,-31.30,732,20240805,12.43,1198,-31.30,20240111,732,12.43,20240805,1198,-31.30,20240111,732,12.43,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240816,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,824,8,2,0.98,19406949,23504,145.66,820,830,820,1060,572,816,825.69,1.71,0,-930,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,386,-13.29,0.27,12,0.05,-62.00,3007.00,1198,20240111,-31.22,732,20240805,12.57,1198,-31.22,20240111,732,12.57,20240805,1198,-31.22,20240111,732,12.57,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240816,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,826,10,2,1.23,14367895,17395,107.80,820,830,820,1060,572,816,825.98,1.71,0,-1094,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,387,-13.32,0.27,12,0.04,-62.00,3007.00,1198,20240111,-31.05,732,20240805,12.84,1198,-31.05,20240111,732,12.84,20240805,1198,-31.05,20240111,732,12.84,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240816,090212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,822,6,2,0.74,1345010,1640,10.16,820,822,820,1060,572,816,820.13,1.71,0,-101,830,822,810,802,790,827,807,234,244,500,580,1,1,46803136,385,-13.26,0.27,12,0.00,-62.00,3007.00,1198,20240111,-31.39,732,20240805,12.30,1198,-31.39,20240111,732,12.30,20240805,1198,-31.39,20240111,732,12.30,20240805,1.76,N,006200,500,234 억,,798957,N,N,5,N,00,N
|
||
|
|
20240814,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,816,14,2,1.75,10849603,13369,70.76,798,818,798,1042,562,802,811.54,1.70,0,992,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,382,-13.16,0.27,12,0.03,-62.00,3007.00,1198,20240111,-31.89,732,20240805,11.48,1198,-31.89,20240111,732,11.48,20240805,1198,-31.89,20240111,732,11.48,20240805,1.75,N,006200,500,234 억,,797965,N,N,5,N,00,N
|
||
|
|
20240814,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,818,16,2,2.00,9666861,11920,63.09,798,818,798,1042,562,802,810.98,1.70,0,701,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,383,-13.19,0.27,12,0.03,-62.00,3007.00,1198,20240111,-31.72,732,20240805,11.75,1198,-31.72,20240111,732,11.75,20240805,1198,-31.72,20240111,732,11.75,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240814,140214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,12,2,1.50,7072551,8739,46.25,798,817,798,1042,562,802,809.31,1.70,0,376,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,381,-13.13,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240814,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,815,13,2,1.62,7051378,8713,46.12,798,817,798,1042,562,802,809.29,1.70,0,376,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,381,-13.15,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.97,732,20240805,11.34,1198,-31.97,20240111,732,11.34,20240805,1198,-31.97,20240111,732,11.34,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240814,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,815,13,2,1.62,7044043,8704,46.07,798,817,798,1042,562,802,809.29,1.70,0,376,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,381,-13.15,0.27,12,0.02,-62.00,3007.00,1198,20240111,-31.97,732,20240805,11.34,1198,-31.97,20240111,732,11.34,20240805,1198,-31.97,20240111,732,11.34,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240814,110212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,814,12,2,1.50,6898979,8526,45.13,798,817,798,1042,562,802,809.17,1.70,0,230,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,381,-13.13,0.27,12,0.02,-62.00,3007.00,1198,20240111,-32.05,732,20240805,11.20,1198,-32.05,20240111,732,11.20,20240805,1198,-32.05,20240111,732,11.20,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240814,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,809,7,2,0.87,260244,324,1.71,798,810,798,1042,562,802,803.22,1.70,0,35,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,379,-13.05,0.27,12,0.00,-62.00,3007.00,1198,20240111,-32.47,732,20240805,10.52,1198,-32.47,20240111,732,10.52,20240805,1198,-32.47,20240111,732,10.52,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240814,090234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,0,3,0.00,30328,38,0.20,798,802,798,1042,562,802,798.11,1.70,0,12,812,807,800,795,788,809,797,234,240,500,570,1,1,46803136,375,-12.94,0.27,12,0.00,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.75,N,006200,500,234 억,,797965,N,N,9,N,00,N
|
||
|
|
20240813,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,0,3,0.00,15127506,18874,67.40,800,805,793,1042,562,802,801.50,1.70,0,129,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,375,-12.94,0.27,12,0.04,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.75,N,006200,500,234 억,,797855,N,N,9,N,00,N
|
||
|
|
20240813,150210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,801,-1,5,-0.12,14770596,18429,65.81,800,805,793,1042,562,802,801.49,1.70,0,-156,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,375,-12.92,0.27,12,0.04,-62.00,3007.00,1198,20240111,-33.14,732,20240805,9.43,1198,-33.14,20240111,732,9.43,20240805,1198,-33.14,20240111,732,9.43,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240813,140210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,801,-1,5,-0.12,10747526,13412,47.89,800,805,793,1042,562,802,801.34,1.70,0,-747,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,375,-12.92,0.27,12,0.03,-62.00,3007.00,1198,20240111,-33.14,732,20240805,9.43,1198,-33.14,20240111,732,9.43,20240805,1198,-33.14,20240111,732,9.43,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240813,130211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,801,-1,5,-0.12,8028869,10024,35.80,800,805,793,1042,562,802,800.96,1.70,0,-1065,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,375,-12.92,0.27,12,0.02,-62.00,3007.00,1198,20240111,-33.14,732,20240805,9.43,1198,-33.14,20240111,732,9.43,20240805,1198,-33.14,20240111,732,9.43,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240813,120211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,803,1,2,0.12,5462660,6817,24.34,800,805,793,1042,562,802,801.33,1.70,0,-1065,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,376,-12.95,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.97,732,20240805,9.70,1198,-32.97,20240111,732,9.70,20240805,1198,-32.97,20240111,732,9.70,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240813,110210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,0,3,0.00,3454309,4316,15.41,800,805,793,1042,562,802,800.35,1.70,0,-1063,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,375,-12.94,0.27,12,0.01,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240813,100209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,803,1,2,0.12,2682123,3353,11.97,800,805,793,1042,562,802,799.92,1.70,0,-939,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,376,-12.95,0.27,12,0.01,-62.00,3007.00,1198,20240111,-32.97,732,20240805,9.70,1198,-32.97,20240111,732,9.70,20240805,1198,-32.97,20240111,732,9.70,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240813,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,800,-2,5,-0.25,36800,46,0.16,800,800,800,1042,562,802,800.00,1.70,0,40,826,813,801,788,776,820,795,234,240,500,570,1,1,46803136,374,-12.90,0.27,12,0.00,-62.00,3007.00,1198,20240111,-33.22,732,20240805,9.29,1198,-33.22,20240111,732,9.29,20240805,1198,-33.22,20240111,732,9.29,20240805,1.75,N,006200,500,234 억,,797855,N,N,6,N,00,N
|
||
|
|
20240812,160209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,5,2,0.63,22164490,27723,84.94,789,814,789,1036,558,797,799.50,1.70,0,2376,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,375,-12.94,0.27,12,0.06,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.76,N,006200,500,234 억,,795506,N,N,6,N,00,N
|
||
|
|
20240812,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,5,2,0.63,20864836,26104,79.98,789,814,789,1036,558,797,799.30,1.70,0,1838,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,375,-12.94,0.27,12,0.06,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240812,140210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,804,7,2,0.88,12149412,15185,46.53,789,814,789,1036,558,797,800.09,1.70,0,590,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,376,-12.97,0.27,12,0.03,-62.00,3007.00,1198,20240111,-32.89,732,20240805,9.84,1198,-32.89,20240111,732,9.84,20240805,1198,-32.89,20240111,732,9.84,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240812,130208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,802,5,2,0.63,11315996,14146,43.34,789,814,789,1036,558,797,799.94,1.70,0,227,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,375,-12.94,0.27,12,0.03,-62.00,3007.00,1198,20240111,-33.06,732,20240805,9.56,1198,-33.06,20240111,732,9.56,20240805,1198,-33.06,20240111,732,9.56,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240812,120210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,800,3,2,0.38,9589539,11992,36.74,789,814,789,1036,558,797,799.66,1.70,0,-220,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,374,-12.90,0.27,12,0.03,-62.00,3007.00,1198,20240111,-33.22,732,20240805,9.29,1198,-33.22,20240111,732,9.29,20240805,1198,-33.22,20240111,732,9.29,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240812,110208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,801,4,2,0.50,6234083,7800,23.90,789,814,789,1036,558,797,799.24,1.70,0,-1138,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,375,-12.92,0.27,12,0.02,-62.00,3007.00,1198,20240111,-33.14,732,20240805,9.43,1198,-33.14,20240111,732,9.43,20240805,1198,-33.14,20240111,732,9.43,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240812,100208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,796,-1,5,-0.13,4806784,6013,18.42,789,814,789,1036,558,797,799.40,1.70,0,-580,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,373,-12.84,0.26,12,0.01,-62.00,3007.00,1198,20240111,-33.56,732,20240805,8.74,1198,-33.56,20240111,732,8.74,20240805,1198,-33.56,20240111,732,8.74,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240812,090207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,789,-8,5,-1.00,1761048,2232,6.84,789,789,789,1036,558,797,789.00,1.70,0,-138,816,806,789,779,762,811,784,234,239,500,570,1,1,46803136,369,-12.73,0.26,12,0.00,-62.00,3007.00,1198,20240111,-34.14,732,20240805,7.79,1198,-34.14,20240111,732,7.79,20240805,1198,-34.14,20240111,732,7.79,20240805,1.76,N,006200,500,234 억,,795506,N,N,0,N,00,N
|
||
|
|
20240809,160207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,797,13,2,1.66,25841914,32638,151.25,789,799,772,1019,549,784,791.77,1.70,0,589,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,373,-12.85,0.27,12,0.07,-62.00,3007.00,1198,20240111,-33.47,732,20240805,8.88,1198,-33.47,20240111,732,8.88,20240805,1198,-33.47,20240111,732,8.88,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,150210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,796,12,2,1.53,22322489,28221,130.78,789,799,772,1019,549,784,790.99,1.70,0,165,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,373,-12.84,0.26,12,0.06,-62.00,3007.00,1198,20240111,-33.56,732,20240805,8.74,1198,-33.56,20240111,732,8.74,20240805,1198,-33.56,20240111,732,8.74,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,140210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,795,11,2,1.40,21861949,27642,128.10,789,799,772,1019,549,784,790.90,1.70,0,-383,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,372,-12.82,0.26,12,0.06,-62.00,3007.00,1198,20240111,-33.64,732,20240805,8.61,1198,-33.64,20240111,732,8.61,20240805,1198,-33.64,20240111,732,8.61,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,130210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,796,12,2,1.53,20950463,26497,122.79,789,799,772,1019,549,784,790.67,1.70,0,-329,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,373,-12.84,0.26,12,0.06,-62.00,3007.00,1198,20240111,-33.56,732,20240805,8.74,1198,-33.56,20240111,732,8.74,20240805,1198,-33.56,20240111,732,8.74,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,120209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,793,9,2,1.15,12254689,15527,71.95,789,799,772,1019,549,784,789.25,1.70,0,-273,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,371,-12.79,0.26,12,0.03,-62.00,3007.00,1198,20240111,-33.81,732,20240805,8.33,1198,-33.81,20240111,732,8.33,20240805,1198,-33.81,20240111,732,8.33,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,110206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,794,10,2,1.28,8299148,10517,48.74,789,799,772,1019,549,784,789.12,1.70,0,-812,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,372,-12.81,0.26,12,0.02,-62.00,3007.00,1198,20240111,-33.72,732,20240805,8.47,1198,-33.72,20240111,732,8.47,20240805,1198,-33.72,20240111,732,8.47,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,792,8,2,1.02,7572178,9599,44.48,789,794,772,1019,549,784,788.85,1.70,0,-889,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,371,-12.77,0.26,12,0.02,-62.00,3007.00,1198,20240111,-33.89,732,20240805,8.20,1198,-33.89,20240111,732,8.20,20240805,1198,-33.89,20240111,732,8.20,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240809,090208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,789,5,2,0.64,44184,56,0.26,789,789,789,1019,549,784,789.00,1.70,0,0,824,804,784,764,744,794,754,234,235,500,560,1,1,46803136,369,-12.73,0.26,12,0.00,-62.00,3007.00,1198,20240111,-34.14,732,20240805,7.79,1198,-34.14,20240111,732,7.79,20240805,1198,-34.14,20240111,732,7.79,20240805,1.76,N,006200,500,234 억,,795200,N,N,0,N,00,N
|
||
|
|
20240808,160206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,784,4,2,0.51,16668614,21579,36.16,788,804,764,1014,546,780,772.45,1.70,0,-538,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,367,-12.65,0.26,12,0.05,-62.00,3007.00,1198,20240111,-34.56,732,20240805,7.10,1198,-34.56,20240111,732,7.10,20240805,1198,-34.56,20240111,732,7.10,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,150208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,789,9,2,1.15,14227431,18439,30.90,788,804,764,1014,546,780,771.59,1.70,0,-1865,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,369,-12.73,0.26,12,0.04,-62.00,3007.00,1198,20240111,-34.14,732,20240805,7.79,1198,-34.14,20240111,732,7.79,20240805,1198,-34.14,20240111,732,7.79,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,140209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,781,1,2,0.13,13530718,17551,29.41,788,804,764,1014,546,780,770.94,1.70,0,-2611,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,366,-12.60,0.26,12,0.04,-62.00,3007.00,1198,20240111,-34.81,732,20240805,6.69,1198,-34.81,20240111,732,6.69,20240805,1198,-34.81,20240111,732,6.69,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,130209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,788,8,2,1.03,13077214,16967,28.43,788,804,764,1014,546,780,770.74,1.70,0,-2736,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,369,-12.71,0.26,12,0.04,-62.00,3007.00,1198,20240111,-34.22,732,20240805,7.65,1198,-34.22,20240111,732,7.65,20240805,1198,-34.22,20240111,732,7.65,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,120211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,785,5,2,0.64,12579330,16332,27.37,788,804,764,1014,546,780,770.23,1.70,0,-2552,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,367,-12.66,0.26,12,0.03,-62.00,3007.00,1198,20240111,-34.47,732,20240805,7.24,1198,-34.47,20240111,732,7.24,20240805,1198,-34.47,20240111,732,7.24,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,110207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,783,3,2,0.38,12382920,16081,26.95,788,804,764,1014,546,780,770.03,1.70,0,-2546,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,366,-12.63,0.26,12,0.03,-62.00,3007.00,1198,20240111,-34.64,732,20240805,6.97,1198,-34.64,20240111,732,6.97,20240805,1198,-34.64,20240111,732,6.97,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,100207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,767,-13,5,-1.67,8060909,10501,17.60,788,804,764,1014,546,780,767.63,1.70,0,-1858,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,359,-12.37,0.26,12,0.02,-62.00,3007.00,1198,20240111,-35.98,732,20240805,4.78,1198,-35.98,20240111,732,4.78,20240805,1198,-35.98,20240111,732,4.78,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240808,090206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,788,8,2,1.03,176512,224,0.38,788,788,788,1014,546,780,788.00,1.70,0,0,812,795,778,761,744,804,770,234,234,500,560,1,1,46803136,369,-12.71,0.26,12,0.00,-62.00,3007.00,1198,20240111,-34.22,732,20240805,7.65,1198,-34.22,20240111,732,7.65,20240805,1198,-34.22,20240111,732,7.65,20240805,1.78,N,006200,500,234 억,,795893,N,N,0,N,00,N
|
||
|
|
20240807,160203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,780,12,2,1.56,46700729,59670,44.20,761,795,761,998,538,768,782.65,1.69,0,4275,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,365,-12.58,0.26,12,0.13,-62.00,3007.00,1198,20240111,-34.89,732,20240805,6.56,1198,-34.89,20240111,732,6.56,20240805,1198,-34.89,20240111,732,6.56,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,789,21,2,2.73,33811756,43163,31.98,761,795,761,998,538,768,783.35,1.69,0,4280,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,369,-12.73,0.26,12,0.09,-62.00,3007.00,1198,20240111,-34.14,732,20240805,7.79,1198,-34.14,20240111,732,7.79,20240805,1198,-34.14,20240111,732,7.79,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,140208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,793,25,2,3.26,29715885,37969,28.13,761,795,761,998,538,768,782.64,1.69,0,1407,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,371,-12.79,0.26,12,0.08,-62.00,3007.00,1198,20240111,-33.81,732,20240805,8.33,1198,-33.81,20240111,732,8.33,20240805,1198,-33.81,20240111,732,8.33,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,130207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,793,25,2,3.26,28593606,36555,27.08,761,795,761,998,538,768,782.21,1.69,0,720,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,371,-12.79,0.26,12,0.08,-62.00,3007.00,1198,20240111,-33.81,732,20240805,8.33,1198,-33.81,20240111,732,8.33,20240805,1198,-33.81,20240111,732,8.33,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,120209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,790,22,2,2.86,28046342,35863,26.57,761,790,761,998,538,768,782.04,1.69,0,709,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,370,-12.74,0.26,12,0.08,-62.00,3007.00,1198,20240111,-34.06,732,20240805,7.92,1198,-34.06,20240111,732,7.92,20240805,1198,-34.06,20240111,732,7.92,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,110205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,788,20,2,2.60,17562640,22555,16.71,761,788,761,998,538,768,778.66,1.69,0,74,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,369,-12.71,0.26,12,0.05,-62.00,3007.00,1198,20240111,-34.22,732,20240805,7.65,1198,-34.22,20240111,732,7.65,20240805,1198,-34.22,20240111,732,7.65,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,100206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,774,6,2,0.78,2546278,3310,2.45,761,775,761,998,538,768,769.27,1.69,0,-561,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,362,-12.48,0.26,12,0.01,-62.00,3007.00,1198,20240111,-35.39,732,20240805,5.74,1198,-35.39,20240111,732,5.74,20240805,1198,-35.39,20240111,732,5.74,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240807,090206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,768,0,3,0.00,942858,1232,0.91,761,768,761,998,538,768,765.31,1.69,0,-298,811,789,777,755,743,783,749,234,230,500,550,1,1,46803136,359,-12.39,0.26,12,0.00,-62.00,3007.00,1198,20240111,-35.89,732,20240805,4.92,1198,-35.89,20240111,732,4.92,20240805,1198,-35.89,20240111,732,4.92,20240805,1.87,N,006200,500,234 억,,791680,N,N,0,N,00,N
|
||
|
|
20240806,160204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,768,-1,5,-0.13,104355222,134987,57.33,769,799,765,999,539,769,773.08,1.68,0,6360,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,359,-12.39,0.26,12,0.29,-62.00,3007.00,1198,20240111,-35.89,732,20240805,4.92,1198,-35.89,20240111,732,4.92,20240805,1198,-35.89,20240111,732,4.92,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,777,8,2,1.04,92361981,119377,50.70,769,799,765,999,539,769,773.70,1.68,0,8605,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,364,-12.53,0.26,12,0.26,-62.00,3007.00,1198,20240111,-35.14,732,20240805,6.15,1198,-35.14,20240111,732,6.15,20240805,1198,-35.14,20240111,732,6.15,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,140204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,781,12,2,1.56,79139828,102277,43.43,769,799,765,999,539,769,773.78,1.68,0,5518,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,366,-12.60,0.26,12,0.22,-62.00,3007.00,1198,20240111,-34.81,732,20240805,6.69,1198,-34.81,20240111,732,6.69,20240805,1198,-34.81,20240111,732,6.69,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,130205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,783,14,2,1.82,77773755,100532,42.69,769,799,765,999,539,769,773.62,1.68,0,5797,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,366,-12.63,0.26,12,0.21,-62.00,3007.00,1198,20240111,-34.64,732,20240805,6.97,1198,-34.64,20240111,732,6.97,20240805,1198,-34.64,20240111,732,6.97,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,120207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,772,3,2,0.39,59568218,77060,32.73,769,799,765,999,539,769,773.01,1.68,0,3119,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,361,-12.45,0.26,12,0.16,-62.00,3007.00,1198,20240111,-35.56,732,20240805,5.46,1198,-35.56,20240111,732,5.46,20240805,1198,-35.56,20240111,732,5.46,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,110206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,773,4,2,0.52,54164890,70063,29.75,769,799,765,999,539,769,773.09,1.68,0,4302,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,362,-12.47,0.26,12,0.15,-62.00,3007.00,1198,20240111,-35.48,732,20240805,5.60,1198,-35.48,20240111,732,5.60,20240805,1198,-35.48,20240111,732,5.60,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,100205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,779,10,2,1.30,41763325,54027,22.94,769,799,765,999,539,769,773.01,1.68,0,3105,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,365,-12.56,0.26,12,0.12,-62.00,3007.00,1198,20240111,-34.97,732,20240805,6.42,1198,-34.97,20240111,732,6.42,20240805,1198,-34.97,20240111,732,6.42,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240806,090204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,765,-4,5,-0.52,7173654,9330,3.96,769,769,765,999,539,769,768.88,1.68,0,-667,875,822,777,724,679,799,701,234,230,500,550,1,1,46803136,358,-12.34,0.25,12,0.02,-62.00,3007.00,1198,20240111,-36.14,732,20240805,4.51,1198,-36.14,20240111,732,4.51,20240805,1198,-36.14,20240111,732,4.51,20240805,1.86,N,006200,500,234 억,,785303,N,N,0,N,00,N
|
||
|
|
20240805,160204,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,769,-66,5,-7.90,184227866,235467,738.47,830,830,732,1085,585,835,782.39,1.68,0,-3401,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,360,-12.40,0.26,12,0.50,-62.00,3007.00,1198,20240111,-35.81,732,20240805,5.05,1198,-35.81,20240111,732,5.05,20240805,1198,-35.81,20240111,732,5.05,20240805,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,150204,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,771,-64,5,-7.66,174251625,222313,697.21,830,830,732,1085,585,835,783.81,1.68,0,-4764,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,361,-12.44,0.26,12,0.47,-62.00,3007.00,1198,20240111,-35.64,732,20240805,5.33,1198,-35.64,20240111,732,5.33,20240805,1198,-35.64,20240111,732,5.33,20240805,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,140205,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,770,-65,5,-7.78,158881691,202229,634.23,830,830,761,1085,585,835,785.65,1.68,0,-3635,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,360,-12.42,0.26,12,0.43,-62.00,3007.00,1198,20240111,-35.73,761,20240805,1.18,1198,-35.73,20240111,761,1.18,20240805,1198,-35.73,20240111,761,1.18,20240805,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,130203,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,782,-53,5,-6.35,110039826,139216,436.61,830,830,777,1085,585,835,790.43,1.68,0,-4015,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,366,-12.61,0.26,12,0.30,-62.00,3007.00,1198,20240111,-34.72,777,20240805,0.64,1198,-34.72,20240111,777,0.64,20240805,1198,-34.72,20240111,777,0.64,20240805,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,120203,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,786,-49,5,-5.87,91052586,114880,360.28,830,830,777,1085,585,835,792.59,1.68,0,-4374,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,368,-12.68,0.26,12,0.25,-62.00,3007.00,1198,20240111,-34.39,777,20240805,1.16,1198,-34.39,20240111,777,1.16,20240805,1198,-34.39,20240111,777,1.16,20240805,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,110207,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,790,-45,5,-5.39,65366192,82002,257.17,830,830,789,1085,585,835,797.13,1.68,0,-2434,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,370,-12.74,0.26,12,0.18,-62.00,3007.00,1198,20240111,-34.06,789,20240805,0.13,1198,-34.06,20240111,789,0.13,20240805,1198,-34.06,20240111,789,0.13,20240805,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,100205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,795,-40,5,-4.79,40088385,50071,157.03,830,830,793,1085,585,835,800.63,1.68,0,-1790,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,372,-12.82,0.26,12,0.11,-62.00,3007.00,1198,20240111,-33.64,791,20240724,0.51,1198,-33.64,20240111,791,0.51,20240724,1198,-33.64,20240111,791,0.51,20240724,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240805,090203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,818,-17,5,-2.04,138178,167,0.52,830,830,818,1085,585,835,827.41,1.68,0,-84,853,844,832,823,811,838,817,234,250,500,600,1,1,46803136,383,-13.19,0.27,12,0.00,-62.00,3007.00,1198,20240111,-31.72,791,20240724,3.41,1198,-31.72,20240111,791,3.41,20240724,1198,-31.72,20240111,791,3.41,20240724,1.87,N,006200,500,234 억,,788206,N,N,52,N,00,N
|
||
|
|
20240802,160202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,835,-6,5,-0.71,26401910,31883,109.34,841,841,820,1093,589,841,828.09,1.69,0,-4605,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,391,-13.47,0.28,12,0.07,-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,,792827,N,N,52,N,00,N
|
||
|
|
20240802,150200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,-16,5,-1.90,20419140,24667,84.59,841,841,820,1093,589,841,827.79,1.69,0,-4085,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,386,-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,,792827,N,N,91,N,00,N
|
||
|
|
20240802,140202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,825,-16,5,-1.90,13908225,16731,57.38,841,841,823,1093,589,841,831.28,1.69,0,-3565,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,386,-13.31,0.27,12,0.04,-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,,792827,N,N,91,N,00,N
|
||
|
|
20240802,130202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,830,-11,5,-1.31,10640529,12782,43.83,841,841,829,1093,589,841,832.46,1.69,0,-3544,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,388,-13.39,0.28,12,0.03,-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,,792827,N,N,91,N,00,N
|
||
|
|
20240802,120203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,830,-11,5,-1.31,9989262,11997,41.14,841,841,830,1093,589,841,832.65,1.69,0,-3544,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,388,-13.39,0.28,12,0.03,-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,,792827,N,N,91,N,00,N
|
||
|
|
20240802,110203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,832,-9,5,-1.07,8055524,9670,33.16,841,841,832,1093,589,841,833.04,1.69,0,-2788,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,389,-13.42,0.28,12,0.02,-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,,792827,N,N,91,N,00,N
|
||
|
|
20240802,100201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,833,-8,5,-0.95,5354001,6423,22.03,841,841,832,1093,589,841,833.57,1.69,0,-2700,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,390,-13.44,0.28,12,0.01,-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,,792827,N,N,91,N,00,N
|
||
|
|
20240802,090205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,840,-1,5,-0.12,460867,548,1.88,841,841,840,1093,589,841,841.00,1.69,0,-83,847,843,838,834,829,846,837,234,252,500,600,1,1,46803136,393,-13.55,0.28,12,0.00,-62.00,3007.00,1198,20240111,-29.88,791,20240724,6.19,1198,-29.88,20240111,791,6.19,20240724,1198,-29.88,20240111,791,6.19,20240724,1.86,N,006200,500,234 억,,792827,N,N,91,N,00,N
|
||
|
|
20240801,160201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,841,8,2,0.96,24452881,29160,103.05,838,842,833,1082,584,833,838.58,1.69,0,2734,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,394,-13.56,0.28,12,0.06,-62.00,3007.00,1198,20240111,-29.80,791,20240724,6.32,1198,-29.80,20240111,791,6.32,20240724,1198,-29.80,20240111,791,6.32,20240724,1.87,N,006200,500,234 억,,790093,N,N,91,N,00,N
|
||
|
|
20240801,150203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,836,3,2,0.36,21759958,25942,91.68,838,842,833,1082,584,833,838.79,1.69,0,2928,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,391,-13.48,0.28,12,0.06,-62.00,3007.00,1198,20240111,-30.22,791,20240724,5.69,1198,-30.22,20240111,791,5.69,20240724,1198,-30.22,20240111,791,5.69,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|
||
|
|
20240801,140204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,841,8,2,0.96,14618824,17407,61.52,838,842,833,1082,584,833,839.82,1.69,0,803,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,394,-13.56,0.28,12,0.04,-62.00,3007.00,1198,20240111,-29.80,791,20240724,6.32,1198,-29.80,20240111,791,6.32,20240724,1198,-29.80,20240111,791,6.32,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|
||
|
|
20240801,130202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,839,6,2,0.72,10882708,12963,45.81,838,842,833,1082,584,833,839.52,1.69,0,466,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,393,-13.53,0.28,12,0.03,-62.00,3007.00,1198,20240111,-29.97,791,20240724,6.07,1198,-29.97,20240111,791,6.07,20240724,1198,-29.97,20240111,791,6.07,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|
||
|
|
20240801,120202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,838,5,2,0.60,8711062,10377,36.67,838,842,833,1082,584,833,839.46,1.69,0,-419,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,392,-13.52,0.28,12,0.02,-62.00,3007.00,1198,20240111,-30.05,791,20240724,5.94,1198,-30.05,20240111,791,5.94,20240724,1198,-30.05,20240111,791,5.94,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|
||
|
|
20240801,110203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,842,9,2,1.08,7198334,8578,30.31,838,842,833,1082,584,833,839.16,1.69,0,-458,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,394,-13.58,0.28,12,0.02,-62.00,3007.00,1198,20240111,-29.72,791,20240724,6.45,1198,-29.72,20240111,791,6.45,20240724,1198,-29.72,20240111,791,6.45,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|
||
|
|
20240801,100202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,840,7,2,0.84,4875241,5814,20.55,838,840,833,1082,584,833,838.53,1.69,0,-860,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,393,-13.55,0.28,12,0.01,-62.00,3007.00,1198,20240111,-29.88,791,20240724,6.19,1198,-29.88,20240111,791,6.19,20240724,1198,-29.88,20240111,791,6.19,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|
||
|
|
20240801,090200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,840,7,2,0.84,883261,1054,3.72,838,840,838,1082,584,833,838.01,1.69,0,-573,841,837,831,827,821,839,829,234,249,500,590,1,1,46803136,393,-13.55,0.28,12,0.00,-62.00,3007.00,1198,20240111,-29.88,791,20240724,6.19,1198,-29.88,20240111,791,6.19,20240724,1198,-29.88,20240111,791,6.19,20240724,1.87,N,006200,500,234 억,,790093,N,N,94,N,00,N
|