KissMeData/006200/price/prices-20240101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	1033	-7	5	-0.67	254526211	248516	62.15	1040	1040	1012	1352	728	1040	1024.12	2.17	20495	1062	1050	1042	1030	1022	1050	1030	234	312	500	740	1	1	46803136	483	2.99	0.32	12	0.53	346.00	3185.00	1449	20230609	-28.71	852	20231027	21.24	1198	-13.77	20240111	909	13.64	20240102	1449	-28.71	20230609	852	21.24	20231027	2.70	N	006200	500	234 억	1015171	N	N	27	N	N
3	20240123	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	1033	-7	5	-0.67	236965968	231535	57.91	1040	1040	1012	1352	728	1040	1023.38	2.17	11314	1062	1050	1042	1030	1022	1050	1030	234	312	500	740	1	1	46803136	483	2.99	0.32	12	0.49	346.00	3185.00	1449	20230609	-28.71	852	20231027	21.24	1198	-13.77	20240111	909	13.64	20240102	1449	-28.71	20230609	852	21.24	20231027	2.70	N	006200	500	234 억	1015171	N	N	27	N	N
4	20240123	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	1029	-11	5	-1.06	191116364	187057	46.78	1040	1040	1012	1352	728	1040	1021.60	2.17	12523	1062	1050	1042	1030	1022	1050	1030	234	312	500	740	1	1	46803136	482	2.97	0.32	12	0.40	346.00	3185.00	1449	20230609	-28.99	852	20231027	20.77	1198	-14.11	20240111	909	13.20	20240102	1449	-28.99	20230609	852	20.77	20231027	2.70	N	006200	500	234 억	1015171	N	N	27	N	N
5	20240123	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	1027	-13	5	-1.25	29530497	28618	7.16	1040	1040	1023	1352	728	1040	1031.59	2.17	-23970	1062	1050	1042	1030	1022	1050	1030	234	312	500	740	1	1	46803136	481	2.97	0.32	12	0.06	346.00	3185.00	1449	20230609	-29.12	852	20231027	20.54	1198	-14.27	20240111	909	12.98	20240102	1449	-29.12	20230609	852	20.54	20231027	2.70	N	006200	500	234 억	1015171	N	N	27	N	N
6	20240119	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	1038	21	2	2.06	758391276	731314	20.87	1027	1051	1020	1322	712	1017	1037.05	1.97	84160	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	486	3.00	0.33	12	1.56	346.00	3185.00	1449	20230609	-28.36	852	20231027	21.83	1198	-13.36	20240111	909	14.19	20240102	1449	-28.36	20230609	852	21.83	20231027	2.85	N	006200	500	234 억	920414	N	N	15	N	N
7	20240119	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	1032	15	2	1.47	696210386	671321	19.16	1027	1051	1020	1322	712	1017	1037.11	1.97	77926	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	483	2.98	0.32	12	1.43	346.00	3185.00	1449	20230609	-28.78	852	20231027	21.13	1198	-13.86	20240111	909	13.53	20240102	1449	-28.78	20230609	852	21.13	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
8	20240119	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	1030	13	2	1.28	608741223	586374	16.73	1027	1051	1020	1322	712	1017	1038.18	1.97	80702	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	482	2.98	0.32	12	1.25	346.00	3185.00	1449	20230609	-28.92	852	20231027	20.89	1198	-14.02	20240111	909	13.31	20240102	1449	-28.92	20230609	852	20.89	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
9	20240119	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	1039	22	2	2.16	559613956	538778	15.37	1027	1051	1020	1322	712	1017	1038.71	1.97	86042	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	486	3.00	0.33	12	1.15	346.00	3185.00	1449	20230609	-28.30	852	20231027	21.95	1198	-13.27	20240111	909	14.30	20240102	1449	-28.30	20230609	852	21.95	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
10	20240119	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	1035	18	2	1.77	539824828	519717	14.83	1027	1051	1020	1322	712	1017	1038.73	1.97	92819	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	484	2.99	0.32	12	1.11	346.00	3185.00	1449	20230609	-28.57	852	20231027	21.48	1198	-13.61	20240111	909	13.86	20240102	1449	-28.57	20230609	852	21.48	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
11	20240119	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	1034	17	2	1.67	495862232	477163	13.62	1027	1051	1020	1322	712	1017	1039.23	1.97	88964	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	484	2.99	0.32	12	1.02	346.00	3185.00	1449	20230609	-28.64	852	20231027	21.36	1198	-13.69	20240111	909	13.75	20240102	1449	-28.64	20230609	852	21.36	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
12	20240119	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	1042	25	2	2.46	422198577	406115	11.59	1027	1051	1020	1322	712	1017	1039.66	1.97	106358	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	488	3.01	0.33	12	0.87	346.00	3185.00	1449	20230609	-28.09	852	20231027	22.30	1198	-13.02	20240111	909	14.63	20240102	1449	-28.09	20230609	852	22.30	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
13	20240119	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	1026	9	2	0.88	31773083	31034	0.89	1027	1027	1020	1322	712	1017	1024.04	1.97	4616	1162	1089	1042	969	922	1126	1006	234	305	500	730	1	1	46803136	480	2.97	0.32	12	0.07	346.00	3185.00	1449	20230609	-29.19	852	20231027	20.42	1198	-14.36	20240111	909	12.87	20240102	1449	-29.19	20230609	852	20.42	20231027	2.85	N	006200	500	234 억	920414	N	N	0	N	N
14	20240118	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	1017	13	2	1.29	3633894402	3464384	473.18	1000	1115	995	1305	703	1004	1048.97	1.98	4581	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	476	2.94	0.32	12	7.40	346.00	3185.00	1449	20230609	-29.81	852	20231027	19.37	1198	-15.11	20240111	909	11.88	20240102	1449	-29.81	20230609	852	19.37	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
15	20240118	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	1014	10	2	1.00	3501472077	3333761	455.34	1000	1115	995	1305	703	1004	1050.31	1.98	-13063	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	475	2.93	0.32	12	7.12	346.00	3185.00	1449	20230609	-30.02	852	20231027	19.01	1198	-15.36	20240111	909	11.55	20240102	1449	-30.02	20230609	852	19.01	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
16	20240118	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	1009	5	2	0.50	600069305	583830	79.74	1000	1055	995	1305	703	1004	1027.82	1.98	687	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	472	2.92	0.32	12	1.25	346.00	3185.00	1449	20230609	-30.37	852	20231027	18.43	1198	-15.78	20240111	909	11.00	20240102	1449	-30.37	20230609	852	18.43	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
17	20240118	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	1023	19	2	1.89	542222005	526751	71.95	1000	1055	995	1305	703	1004	1029.37	1.98	6421	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	479	2.96	0.32	12	1.13	346.00	3185.00	1449	20230609	-29.40	852	20231027	20.07	1198	-14.61	20240111	909	12.54	20240102	1449	-29.40	20230609	852	20.07	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
18	20240118	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	1021	17	2	1.69	513528236	498736	68.12	1000	1055	995	1305	703	1004	1029.66	1.98	-7605	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	478	2.95	0.32	12	1.07	346.00	3185.00	1449	20230609	-29.54	852	20231027	19.84	1198	-14.77	20240111	909	12.32	20240102	1449	-29.54	20230609	852	19.84	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
19	20240118	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	1029	25	2	2.49	449556072	436480	59.62	1000	1055	995	1305	703	1004	1029.96	1.98	-14577	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	482	2.97	0.32	12	0.93	346.00	3185.00	1449	20230609	-28.99	852	20231027	20.77	1198	-14.11	20240111	909	13.20	20240102	1449	-28.99	20230609	852	20.77	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
20	20240118	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	1026	22	2	2.19	347273470	337425	46.09	1000	1055	995	1305	703	1004	1029.19	1.98	-33566	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	480	2.97	0.32	12	0.72	346.00	3185.00	1449	20230609	-29.19	852	20231027	20.42	1198	-14.36	20240111	909	12.87	20240102	1449	-29.19	20230609	852	20.42	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
21	20240118	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	1014	10	2	1.00	17627774	17598	2.40	1000	1030	995	1305	703	1004	1001.69	1.98	4955	1076	1040	1022	986	968	1031	977	234	301	500	720	1	1	46803136	475	2.93	0.32	12	0.04	346.00	3185.00	1449	20230609	-30.02	852	20231027	19.01	1198	-15.36	20240111	909	11.55	20240102	1449	-30.02	20230609	852	19.01	20231027	2.65	N	006200	500	234 억	928032	N	N	34	N	N
22	20240117	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	1004	-22	5	-2.14	741581442	725839	76.64	1025	1058	1004	1333	719	1026	1021.69	2.01	-17107	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	470	2.90	0.32	12	1.55	346.00	3185.00	1449	20230609	-30.71	852	20231027	17.84	1198	-16.19	20240111	909	10.45	20240102	1449	-30.71	20230609	852	17.84	20231027	2.52	N	006200	500	234 억	939084	N	N	34	N	N
23	20240117	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	1007	-19	5	-1.85	619606867	604535	63.83	1025	1058	1006	1333	719	1026	1024.93	2.01	-47178	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	471	2.91	0.32	12	1.29	346.00	3185.00	1449	20230609	-30.50	852	20231027	18.19	1198	-15.94	20240111	909	10.78	20240102	1449	-30.50	20230609	852	18.19	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
24	20240117	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	1023	-3	5	-0.29	533659553	519648	54.87	1025	1058	1010	1333	719	1026	1026.96	2.01	-39911	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	479	2.96	0.32	12	1.11	346.00	3185.00	1449	20230609	-29.40	852	20231027	20.07	1198	-14.61	20240111	909	12.54	20240102	1449	-29.40	20230609	852	20.07	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
25	20240117	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	1017	-9	5	-0.88	491651440	478371	50.51	1025	1058	1010	1333	719	1026	1027.76	2.01	-36516	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	476	2.94	0.32	12	1.02	346.00	3185.00	1449	20230609	-29.81	852	20231027	19.37	1198	-15.11	20240111	909	11.88	20240102	1449	-29.81	20230609	852	19.37	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
26	20240117	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	1020	-6	5	-0.58	445644021	433181	45.74	1025	1058	1013	1333	719	1026	1028.77	2.01	-32110	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	477	2.95	0.32	12	0.93	346.00	3185.00	1449	20230609	-29.61	852	20231027	19.72	1198	-14.86	20240111	909	12.21	20240102	1449	-29.61	20230609	852	19.72	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
27	20240117	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	1028	2	2	0.19	344757686	334493	35.32	1025	1058	1019	1333	719	1026	1030.69	2.01	-25807	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	481	2.97	0.32	12	0.71	346.00	3185.00	1449	20230609	-29.05	852	20231027	20.66	1198	-14.19	20240111	909	13.09	20240102	1449	-29.05	20230609	852	20.66	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
28	20240117	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	1033	7	2	0.68	272613180	264264	27.90	1025	1058	1019	1333	719	1026	1031.59	2.01	-20378	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	483	2.99	0.32	12	0.56	346.00	3185.00	1449	20230609	-28.71	852	20231027	21.24	1198	-13.77	20240111	909	13.64	20240102	1449	-28.71	20230609	852	21.24	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
29	20240117	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	1025	-1	5	-0.10	36926410	36040	3.81	1025	1025	1019	1333	719	1026	1024.60	2.01	714	1080	1053	1038	1011	996	1045	1003	234	307	500	730	1	1	46803136	480	2.96	0.32	12	0.08	346.00	3185.00	1449	20230609	-29.26	852	20231027	20.31	1198	-14.44	20240111	909	12.76	20240102	1449	-29.26	20230609	852	20.31	20231027	2.52	N	006200	500	234 억	939084	N	N	61	N	N
30	20240116	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	1026	-1	5	-0.10	979710735	939864	41.01	1027	1065	1023	1335	719	1027	1042.41	2.10	-37327	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	480	2.97	0.32	12	2.01	346.00	3185.00	1449	20230609	-29.19	852	20231027	20.42	1198	-14.36	20240111	909	12.87	20240102	1449	-29.19	20230609	852	20.42	20231027	2.80	N	006200	500	234 억	982605	N	N	61	N	N
31	20240116	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	1034	7	2	0.68	896704017	859105	37.49	1027	1065	1025	1335	719	1027	1043.77	2.10	-42650	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	484	2.99	0.32	12	1.84	346.00	3185.00	1449	20230609	-28.64	852	20231027	21.36	1198	-13.69	20240111	909	13.75	20240102	1449	-28.64	20230609	852	21.36	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
32	20240116	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	1028	1	2	0.10	818769907	783588	34.19	1027	1065	1027	1335	719	1027	1044.90	2.10	-21408	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	481	2.97	0.32	12	1.67	346.00	3185.00	1449	20230609	-29.05	852	20231027	20.66	1198	-14.19	20240111	909	13.09	20240102	1449	-29.05	20230609	852	20.66	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
33	20240116	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	1036	9	2	0.88	755413953	722290	31.52	1027	1065	1027	1335	719	1027	1045.86	2.10	-5308	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	485	2.99	0.33	12	1.54	346.00	3185.00	1449	20230609	-28.50	852	20231027	21.60	1198	-13.52	20240111	909	13.97	20240102	1449	-28.50	20230609	852	21.60	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
34	20240116	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	1040	13	2	1.27	713213742	681771	29.75	1027	1065	1027	1335	719	1027	1046.12	2.10	4825	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	487	3.01	0.33	12	1.46	346.00	3185.00	1449	20230609	-28.23	852	20231027	22.07	1198	-13.19	20240111	909	14.41	20240102	1449	-28.23	20230609	852	22.07	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
35	20240116	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	1045	18	2	1.75	658782436	629584	27.47	1027	1065	1027	1335	719	1027	1046.38	2.10	1136	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	489	3.02	0.33	12	1.35	346.00	3185.00	1449	20230609	-27.88	852	20231027	22.65	1198	-12.77	20240111	909	14.96	20240102	1449	-27.88	20230609	852	22.65	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
36	20240116	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	1043	16	2	1.56	498004435	474629	20.71	1027	1065	1027	1335	719	1027	1049.25	2.10	22174	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	488	3.01	0.33	12	1.01	346.00	3185.00	1449	20230609	-28.02	852	20231027	22.42	1198	-12.94	20240111	909	14.74	20240102	1449	-28.02	20230609	852	22.42	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
37	20240116	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	1051	24	2	2.34	34586423	33453	1.46	1027	1052	1027	1335	719	1027	1033.88	2.10	3276	1167	1097	1053	983	939	1132	1018	234	308	500	730	1	1	46803136	492	3.04	0.33	12	0.07	346.00	3185.00	1449	20230609	-27.47	852	20231027	23.36	1198	-12.27	20240111	909	15.62	20240102	1449	-27.47	20230609	852	23.36	20231027	2.80	N	006200	500	234 억	982605	N	N	67	N	N
38	20240115	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	1027	-5	5	-0.48	2395112383	2265098	68.37	1021	1123	1009	1341	723	1032	1057.46	2.24	-66165	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	481	2.97	0.32	12	4.84	346.00	3185.00	1449	20230609	-29.12	852	20231027	20.54	1198	-14.27	20240111	909	12.98	20240102	1449	-29.12	20230609	852	20.54	20231027	2.35	N	006200	500	234 억	1049696	N	N	67	N	N
39	20240115	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	1046	14	2	1.36	2173393762	2050705	61.90	1021	1123	1009	1341	723	1032	1059.83	2.24	-101679	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	490	3.02	0.33	12	4.38	346.00	3185.00	1449	20230609	-27.81	852	20231027	22.77	1198	-12.69	20240111	909	15.07	20240102	1449	-27.81	20230609	852	22.77	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
40	20240115	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	1043	11	2	1.07	2066082800	1947907	58.80	1021	1123	1009	1341	723	1032	1060.67	2.24	-75291	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	488	3.01	0.33	12	4.16	346.00	3185.00	1449	20230609	-28.02	852	20231027	22.42	1198	-12.94	20240111	909	14.74	20240102	1449	-28.02	20230609	852	22.42	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
41	20240115	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	1047	15	2	1.45	1987670360	1872620	56.53	1021	1123	1009	1341	723	1032	1061.44	2.24	-64956	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	490	3.03	0.33	12	4.00	346.00	3185.00	1449	20230609	-27.74	852	20231027	22.89	1198	-12.60	20240111	909	15.18	20240102	1449	-27.74	20230609	852	22.89	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
42	20240115	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	1052	20	2	1.94	1893165598	1782129	53.79	1021	1123	1009	1341	723	1032	1062.31	2.24	-70574	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	492	3.04	0.33	12	3.81	346.00	3185.00	1449	20230609	-27.40	852	20231027	23.47	1198	-12.19	20240111	909	15.73	20240102	1449	-27.40	20230609	852	23.47	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
43	20240115	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	1040	8	2	0.78	1765870676	1660583	50.13	1021	1123	1009	1341	723	1032	1063.40	2.24	-48328	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	487	3.01	0.33	12	3.55	346.00	3185.00	1449	20230609	-28.23	852	20231027	22.07	1198	-13.19	20240111	909	14.41	20240102	1449	-28.23	20230609	852	22.07	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
44	20240115	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	1056	24	2	2.33	1491770148	1399331	42.24	1021	1123	1009	1341	723	1032	1066.06	2.24	-55783	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	494	3.05	0.33	12	2.99	346.00	3185.00	1449	20230609	-27.12	852	20231027	23.94	1198	-11.85	20240111	909	16.17	20240102	1449	-27.12	20230609	852	23.94	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
45	20240115	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	1020	-12	5	-1.16	65548090	64321	1.94	1021	1031	1012	1341	723	1032	1019.08	2.24	-5629	1164	1098	1054	988	944	1076	966	234	309	500	740	1	1	46803136	477	2.95	0.32	12	0.14	346.00	3185.00	1449	20230609	-29.61	852	20231027	19.72	1198	-14.86	20240111	909	12.21	20240102	1449	-29.61	20230609	852	19.72	20231027	2.35	N	006200	500	234 억	1049696	N	N	65	N	N
46	20240112	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	1032	-17	5	-1.62	3467506156	3284437	17.86	1040	1120	1010	1363	735	1049	1055.75	2.32	-35365	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	483	2.98	0.32	12	7.02	346.00	3185.00	1449	20230609	-28.78	852	20231027	21.13	1198	-13.86	20240111	909	13.53	20240102	1449	-28.78	20230609	852	21.13	20231027	2.24	N	006200	500	234 억	1087427	N	N	65	N	N
47	20240112	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	1075	26	2	2.48	1432626491	1397187	7.60	1040	1076	1010	1363	735	1049	1025.36	2.32	-9962	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	503	3.11	0.34	12	2.99	346.00	3185.00	1449	20230609	-25.81	852	20231027	26.17	1198	-10.27	20240111	909	18.26	20240102	1449	-25.81	20230609	852	26.17	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
48	20240112	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	1022	-27	5	-2.57	1214011104	1184832	6.44	1040	1042	1010	1363	735	1049	1024.62	2.32	-18130	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	478	2.95	0.32	12	2.53	346.00	3185.00	1449	20230609	-29.47	852	20231027	19.95	1198	-14.69	20240111	909	12.43	20240102	1449	-29.47	20230609	852	19.95	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
49	20240112	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	1026	-23	5	-2.19	1048655328	1022751	5.56	1040	1042	1010	1363	735	1049	1025.32	2.32	10206	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	480	2.97	0.32	12	2.19	346.00	3185.00	1449	20230609	-29.19	852	20231027	20.42	1198	-14.36	20240111	909	12.87	20240102	1449	-29.19	20230609	852	20.42	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
50	20240112	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	1034	-15	5	-1.43	926631309	904075	4.92	1040	1042	1010	1363	735	1049	1024.94	2.32	23957	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	484	2.99	0.32	12	1.93	346.00	3185.00	1449	20230609	-28.64	852	20231027	21.36	1198	-13.69	20240111	909	13.75	20240102	1449	-28.64	20230609	852	21.36	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
51	20240112	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	1028	-21	5	-2.00	848151613	827843	4.50	1040	1042	1010	1363	735	1049	1024.52	2.32	22741	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	481	2.97	0.32	12	1.77	346.00	3185.00	1449	20230609	-29.05	852	20231027	20.66	1198	-14.19	20240111	909	13.09	20240102	1449	-29.05	20230609	852	20.66	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
52	20240112	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	1035	-14	5	-1.33	699619639	682867	3.71	1040	1042	1010	1363	735	1049	1024.52	2.32	16450	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	484	2.99	0.32	12	1.46	346.00	3185.00	1449	20230609	-28.57	852	20231027	21.48	1198	-13.61	20240111	909	13.86	20240102	1449	-28.57	20230609	852	21.48	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
53	20240112	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	1035	-14	5	-1.33	117036479	113524	0.62	1040	1042	1025	1363	735	1049	1030.90	2.32	-2288	1284	1166	1080	962	876	1225	1021	234	314	500	750	1	1	46803136	484	2.99	0.32	12	0.24	346.00	3185.00	1449	20230609	-28.57	852	20231027	21.48	1198	-13.61	20240111	909	13.86	20240102	1449	-28.57	20230609	852	21.48	20231027	2.24	N	006200	500	234 억	1087427	N	N	95	N	N
54	20240111	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	1049	57	2	5.75	20637566751	18267752	2327.79	1006	1198	994	1289	695	992	1129.81	2.49	-86599	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	491	3.03	0.33	12	39.03	346.00	3185.00	1449	20230609	-27.61	852	20231027	23.12	1198	-12.44	20240111	909	15.40	20240102	1449	-27.61	20230609	852	23.12	20231027	2.44	N	006200	500	234 억	1165412	N	N	95	N	N
55	20240111	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	1056	64	2	6.45	20149495615	17801098	2268.33	1006	1198	994	1289	695	992	1131.92	2.49	-116257	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	494	3.05	0.33	12	38.03	346.00	3185.00	1449	20230609	-27.12	852	20231027	23.94	1198	-11.85	20240111	909	16.17	20240102	1449	-27.12	20230609	852	23.94	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
56	20240111	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	1046	54	2	5.44	19165066281	16865027	2149.05	1006	1198	994	1289	695	992	1136.38	2.49	-150069	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	490	3.02	0.33	12	36.03	346.00	3185.00	1449	20230609	-27.81	852	20231027	22.77	1198	-12.69	20240111	909	15.07	20240102	1449	-27.81	20230609	852	22.77	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
57	20240111	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	1002	10	2	1.01	1404952902	1363354	173.73	1006	1070	994	1289	695	992	1030.51	2.49	-57458	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	469	2.90	0.31	12	2.91	346.00	3185.00	1449	20230609	-30.85	852	20231027	17.61	1159	-13.55	20240104	909	10.23	20240102	1449	-30.85	20230609	852	17.61	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
58	20240111	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	1005	13	2	1.31	1300237206	1258899	160.42	1006	1070	994	1289	695	992	1032.84	2.49	-51796	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	470	2.90	0.32	12	2.69	346.00	3185.00	1449	20230609	-30.64	852	20231027	17.96	1159	-13.29	20240104	909	10.56	20240102	1449	-30.64	20230609	852	17.96	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
59	20240111	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	1021	29	2	2.92	1235481522	1194801	152.25	1006	1070	994	1289	695	992	1034.05	2.49	-48114	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	478	2.95	0.32	12	2.55	346.00	3185.00	1449	20230609	-29.54	852	20231027	19.84	1159	-11.91	20240104	909	12.32	20240102	1449	-29.54	20230609	852	19.84	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
60	20240111	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	1027	35	2	3.53	1116806193	1078084	137.38	1006	1070	994	1289	695	992	1035.92	2.49	-40039	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	481	2.97	0.32	12	2.30	346.00	3185.00	1449	20230609	-29.12	852	20231027	20.54	1159	-11.39	20240104	909	12.98	20240102	1449	-29.12	20230609	852	20.54	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
61	20240111	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	1008	16	2	1.61	25252138	25107	3.20	1006	1008	1001	1289	695	992	1005.78	2.49	-144	1030	1010	989	969	948	1021	980	234	297	500	710	1	1	46803136	472	2.91	0.32	12	0.05	346.00	3185.00	1449	20230609	-30.43	852	20231027	18.31	1159	-13.03	20240104	909	10.89	20240102	1449	-30.43	20230609	852	18.31	20231027	2.44	N	006200	500	234 억	1165412	N	N	99	N	N
62	20240110	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	992	7	2	0.71	748823035	759082	9.59	986	1009	968	1280	690	985	986.46	2.63	-44298	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	464	2.87	0.31	12	1.62	346.00	3185.00	1449	20230609	-31.54	852	20231027	16.43	1159	-14.41	20240104	909	9.13	20240102	1449	-31.54	20230609	852	16.43	20231027	2.32	N	006200	500	234 억	1228666	N	N	99	N	N
63	20240110	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	984	-1	5	-0.10	693911220	703384	8.89	986	1009	968	1280	690	985	986.53	2.63	-50072	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	461	2.84	0.31	12	1.50	346.00	3185.00	1449	20230609	-32.09	852	20231027	15.49	1159	-15.10	20240104	909	8.25	20240102	1449	-32.09	20230609	852	15.49	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
64	20240110	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	988	3	2	0.30	632275629	640962	8.10	986	1009	968	1280	690	985	986.45	2.63	-43893	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	462	2.86	0.31	12	1.37	346.00	3185.00	1449	20230609	-31.82	852	20231027	15.96	1159	-14.75	20240104	909	8.69	20240102	1449	-31.82	20230609	852	15.96	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
65	20240110	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	985	0	3	0.00	604951226	613237	7.75	986	1009	968	1280	690	985	986.49	2.63	-42827	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	461	2.85	0.31	12	1.31	346.00	3185.00	1449	20230609	-32.02	852	20231027	15.61	1159	-15.01	20240104	909	8.36	20240102	1449	-32.02	20230609	852	15.61	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
66	20240110	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	991	6	2	0.61	581667775	589602	7.45	986	1009	968	1280	690	985	986.54	2.63	-41503	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	464	2.86	0.31	12	1.26	346.00	3185.00	1449	20230609	-31.61	852	20231027	16.31	1159	-14.50	20240104	909	9.02	20240102	1449	-31.61	20230609	852	16.31	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
67	20240110	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	996	11	2	1.12	522411869	529632	6.69	986	1009	968	1280	690	985	986.37	2.63	-28155	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	466	2.88	0.31	12	1.13	346.00	3185.00	1449	20230609	-31.26	852	20231027	16.90	1159	-14.06	20240104	909	9.57	20240102	1449	-31.26	20230609	852	16.90	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
68	20240110	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	970	-15	5	-1.52	249046349	255175	3.23	986	986	969	1280	690	985	975.98	2.63	-14391	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	454	2.80	0.30	12	0.55	346.00	3185.00	1449	20230609	-33.06	852	20231027	13.85	1159	-16.31	20240104	909	6.71	20240102	1449	-33.06	20230609	852	13.85	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
69	20240110	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	979	-6	5	-0.61	50774758	51546	0.65	986	986	978	1280	690	985	985.04	2.63	-20252	1167	1075	1008	916	849	1122	963	234	295	500	700	1	1	46803136	458	2.83	0.31	12	0.11	346.00	3185.00	1449	20230609	-32.44	852	20231027	14.91	1159	-15.53	20240104	909	7.70	20240102	1449	-32.44	20230609	852	14.91	20231027	2.32	N	006200	500	234 억	1228666	N	N	113	N	N
70	20240109	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	985	52	2	5.57	8059813619	7892841	2410.55	943	1100	941	1212	654	933	1021.18	2.61	11609	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	461	2.85	0.31	12	16.86	346.00	3185.00	1449	20230609	-32.02	852	20231027	15.61	1159	-15.01	20240104	909	8.36	20240102	1449	-32.02	20230609	852	15.61	20231027	2.32	N	006200	500	234 억	1219999	N	N	113	N	N
71	20240109	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	972	39	2	4.18	7964293165	7795160	2380.72	943	1100	941	1212	654	933	1021.70	2.61	13539	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	455	2.81	0.31	12	16.66	346.00	3185.00	1449	20230609	-32.92	852	20231027	14.08	1159	-16.13	20240104	909	6.93	20240102	1449	-32.92	20230609	852	14.08	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
72	20240109	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	970	37	2	3.97	7782200392	7606539	2323.11	943	1100	941	1212	654	933	1023.09	2.61	-7804	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	454	2.80	0.30	12	16.25	346.00	3185.00	1449	20230609	-33.06	852	20231027	13.85	1159	-16.31	20240104	909	6.71	20240102	1449	-33.06	20230609	852	13.85	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
73	20240109	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	974	41	2	4.39	7604348827	7423255	2267.13	943	1100	941	1212	654	933	1024.40	2.61	-13557	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	456	2.82	0.31	12	15.86	346.00	3185.00	1449	20230609	-32.78	852	20231027	14.32	1159	-15.96	20240104	909	7.15	20240102	1449	-32.78	20230609	852	14.32	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
74	20240109	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	975	42	2	4.50	7325578193	7137795	2179.95	943	1100	941	1212	654	933	1026.31	2.61	-5727	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	456	2.82	0.31	12	15.25	346.00	3185.00	1449	20230609	-32.71	852	20231027	14.44	1159	-15.88	20240104	909	7.26	20240102	1449	-32.71	20230609	852	14.44	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
75	20240109	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	993	60	2	6.43	6186647064	5986798	1828.43	943	1100	941	1212	654	933	1033.38	2.61	-98667	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	465	2.87	0.31	12	12.79	346.00	3185.00	1449	20230609	-31.47	852	20231027	16.55	1159	-14.32	20240104	909	9.24	20240102	1449	-31.47	20230609	852	16.55	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
76	20240109	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	966	33	2	3.54	382397182	398607	121.74	943	973	941	1212	654	933	959.33	2.61	-2078	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	452	2.79	0.30	12	0.85	346.00	3185.00	1449	20230609	-33.33	852	20231027	13.38	1159	-16.65	20240104	909	6.27	20240102	1449	-33.33	20230609	852	13.38	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
77	20240109	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	949	16	2	1.71	5400343	5696	1.74	943	951	943	1212	654	933	948.09	2.61	2710	957	945	939	927	921	942	924	234	279	500	670	1	1	46803136	444	2.74	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1159	-18.12	20240104	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.32	N	006200	500	234 억	1219999	N	N	178	N	N
78	20240108	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	933	-4	5	-0.43	305713577	325098	36.73	951	951	933	1218	656	937	940.42	2.57	18065	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	437	2.70	0.29	12	0.69	346.00	3185.00	1449	20230609	-35.61	852	20231027	9.51	1159	-19.50	20240104	909	2.64	20240102	1449	-35.61	20230609	852	9.51	20231027	2.24	N	006200	500	234 억	1204167	N	N	178	N	N
79	20240108	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	940	3	2	0.32	239001795	253674	28.66	951	951	935	1218	656	937	942.17	2.57	15387	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	440	2.72	0.30	12	0.54	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1159	-18.90	20240104	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
80	20240108	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	943	6	2	0.64	165167682	174989	19.77	951	951	936	1218	656	937	943.89	2.57	9530	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	441	2.73	0.30	12	0.37	346.00	3185.00	1449	20230609	-34.92	852	20231027	10.68	1159	-18.64	20240104	909	3.74	20240102	1449	-34.92	20230609	852	10.68	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
81	20240108	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	945	8	2	0.85	145158844	153761	17.37	951	951	936	1218	656	937	944.07	2.57	10423	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	442	2.73	0.30	12	0.33	346.00	3185.00	1449	20230609	-34.78	852	20231027	10.92	1159	-18.46	20240104	909	3.96	20240102	1449	-34.78	20230609	852	10.92	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
82	20240108	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	944	7	2	0.75	127019981	134517	15.20	951	951	936	1218	656	937	944.28	2.57	4968	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	442	2.73	0.30	12	0.29	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1159	-18.55	20240104	909	3.85	20240102	1449	-34.85	20230609	852	10.80	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
83	20240108	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	947	10	2	1.07	120416508	127522	14.41	951	951	936	1218	656	937	944.30	2.57	4013	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	443	2.74	0.30	12	0.27	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1159	-18.29	20240104	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
84	20240108	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	947	10	2	1.07	76251324	80933	9.14	951	951	936	1218	656	937	942.17	2.57	1123	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	443	2.74	0.30	12	0.17	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1159	-18.29	20240104	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
85	20240108	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	942	5	2	0.53	6337931	6697	0.76	951	951	941	1218	656	937	946.79	2.57	-2239	968	952	944	928	920	948	924	234	281	500	670	1	1	46803136	441	2.72	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1159	-18.72	20240104	909	3.63	20240102	1449	-34.99	20230609	852	10.56	20231027	2.24	N	006200	500	234 억	1204167	N	N	180	N	N
86	20240105	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-13	5	-1.37	832342905	881990	7.09	942	960	936	1235	665	950	943.73	2.25	138965	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	439	2.71	0.29	12	1.88	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1159	-19.15	20240104	909	3.08	20240102	1449	-35.33	20230609	852	9.98	20231027	2.23	N	006200	500	234 억	1050836	N	N	180	N	N
87	20240105	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-10	5	-1.05	793036191	840078	6.76	942	960	936	1235	665	950	944.00	2.25	140190	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	440	2.72	0.30	12	1.79	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1159	-18.90	20240104	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
88	20240105	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-10	5	-1.05	741790836	785535	6.32	942	960	936	1235	665	950	944.31	2.25	142092	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	440	2.72	0.30	12	1.68	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1159	-18.90	20240104	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
89	20240105	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-2	5	-0.21	701512056	742850	5.98	942	960	936	1235	665	950	944.35	2.25	141236	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	444	2.74	0.30	12	1.59	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1159	-18.21	20240104	909	4.29	20240102	1449	-34.58	20230609	852	11.27	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
90	20240105	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-10	5	-1.05	663826408	702943	5.65	942	960	936	1235	665	950	944.35	2.25	136228	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	440	2.72	0.30	12	1.50	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1159	-18.90	20240104	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
91	20240105	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-9	5	-0.95	562009827	594652	4.78	942	960	937	1235	665	950	945.11	2.25	132435	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	440	2.72	0.30	12	1.27	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1159	-18.81	20240104	909	3.52	20240102	1449	-35.06	20230609	852	10.45	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
92	20240105	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	949	-1	5	-0.11	470153961	497316	4.00	942	960	937	1235	665	950	945.38	2.25	116733	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	444	2.74	0.30	12	1.06	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1159	-18.12	20240104	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
93	20240105	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	950	0	3	0.00	160014878	169754	1.37	942	957	937	1235	665	950	942.62	2.25	29703	1247	1098	1010	861	773	1054	817	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.36	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1159	-18.03	20240104	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.23	N	006200	500	234 억	1050836	N	N	201	N	N
94	20240104	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	950	28	2	3.04	12993504728	12229911	12686.50	975	1159	922	1198	646	922	1062.97	2.33	-36641	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	445	2.75	0.30	12	26.13	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1159	-18.03	20240104	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.21	N	006200	500	234 억	1090697	N	N	201	N	N
95	20240104	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	965	43	2	4.66	12183164787	11378799	11803.61	975	1159	922	1198	646	922	1070.69	2.33	-26339	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	452	2.79	0.30	12	24.31	346.00	3185.00	1449	20230609	-33.40	852	20231027	13.26	1159	-16.74	20240104	909	6.16	20240102	1449	-33.40	20230609	852	13.26	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
96	20240104	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	926	4	2	0.43	86706680	92810	96.27	975	987	922	1198	646	922	934.24	2.33	-16792	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	433	2.68	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	987	-6.18	20240104	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
97	20240104	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	926	4	2	0.43	71847349	76741	79.61	975	987	922	1198	646	922	936.23	2.33	-14347	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	433	2.68	0.29	12	0.16	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	987	-6.18	20240104	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
98	20240104	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	926	4	2	0.43	69914497	74653	77.44	975	987	922	1198	646	922	936.53	2.33	-12704	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	433	2.68	0.29	12	0.16	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	987	-6.18	20240104	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
99	20240104	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	926	4	2	0.43	58852092	62674	65.01	975	987	922	1198	646	922	939.02	2.33	-11412	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	433	2.68	0.29	12	0.13	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	987	-6.18	20240104	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
100	20240104	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	927	5	2	0.54	41315573	43708	45.34	975	987	922	1198	646	922	945.26	2.33	-2924	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	434	2.68	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	987	-6.08	20240104	909	1.98	20240102	1449	-36.02	20230609	852	8.80	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
101	20240104	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	938	16	2	1.74	19226531	19974	20.72	975	987	922	1198	646	922	962.58	2.33	-75	930	925	920	915	910	923	913	234	276	500	660	1	1	46803136	439	2.71	0.29	12	0.04	346.00	3185.00	1449	20230609	-35.27	852	20231027	10.09	987	-4.96	20240104	909	3.19	20240102	1449	-35.27	20230609	852	10.09	20231027	2.21	N	006200	500	234 억	1090697	N	N	324	N	N
102	20240103	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	922	-7	5	-0.75	84198704	91461	82.72	925	925	915	1207	651	929	920.60	2.33	-745	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	432	2.66	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	938	-1.71	20240102	909	1.43	20240102	1449	-36.37	20230609	852	8.22	20231027	2.17	N	006200	500	234 억	1089716	N	N	324	N	N
103	20240103	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	922	-7	5	-0.75	76575551	83188	75.24	925	925	915	1207	651	929	920.51	2.33	-866	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	432	2.66	0.29	12	0.18	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	938	-1.71	20240102	909	1.43	20240102	1449	-36.37	20230609	852	8.22	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
104	20240103	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	923	-6	5	-0.65	71603330	77796	70.36	925	925	915	1207	651	929	920.40	2.33	-3872	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	432	2.67	0.29	12	0.17	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	938	-1.60	20240102	909	1.54	20240102	1449	-36.30	20230609	852	8.33	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
105	20240103	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	920	-9	5	-0.97	61147681	66438	60.09	925	925	915	1207	651	929	920.37	2.33	-4718	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	431	2.66	0.29	12	0.14	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	938	-1.92	20240102	909	1.21	20240102	1449	-36.51	20230609	852	7.98	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
106	20240103	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	923	-6	5	-0.65	45165215	49088	44.40	925	925	915	1207	651	929	920.09	2.33	-4725	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	432	2.67	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	938	-1.60	20240102	909	1.54	20240102	1449	-36.30	20230609	852	8.33	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
107	20240103	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	920	-9	5	-0.97	36803307	40023	36.20	925	925	915	1207	651	929	919.55	2.33	-4862	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	431	2.66	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	938	-1.92	20240102	909	1.21	20240102	1449	-36.51	20230609	852	7.98	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
108	20240103	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-11	5	-1.18	26988763	29343	26.54	925	925	915	1207	651	929	919.77	2.33	-2306	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	430	2.65	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	938	-2.13	20240102	909	0.99	20240102	1449	-36.65	20230609	852	7.75	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
109	20240103	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	920	-9	5	-0.97	2125350	2299	2.08	925	925	920	1207	651	929	924.47	2.33	-117	954	941	925	912	896	948	919	234	278	500	660	1	1	46803136	431	2.66	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	938	-1.92	20240102	909	1.21	20240102	1449	-36.51	20230609	852	7.98	20231027	2.17	N	006200	500	234 억	1089716	N	N	1	N	N
110	20240102	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	929	19	2	2.09	101314556	110444	85.21	911	938	909	1183	637	910	917.34	2.28	23325	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	435	2.68	0.29	12	0.24	346.00	3185.00	1449	20230609	-35.89	852	20231027	9.04	938	-0.96	20240102	909	2.20	20240102	1449	-35.89	20230609	852	9.04	20231027	2.18	N	006200	500	234 억	1064936	N	N	1	N	N
111	20240102	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	926	16	2	1.76	91076356	99412	76.70	911	938	909	1183	637	910	916.15	2.28	22184	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	433	2.68	0.29	12	0.21	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	938	-1.28	20240102	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N
112	20240102	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	919	9	2	0.99	70017869	76669	59.15	911	920	909	1183	637	910	913.25	2.28	18684	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	430	2.66	0.29	12	0.16	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	920	-0.11	20240102	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N
113	20240102	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	915	5	2	0.55	49390744	54127	41.76	911	917	909	1183	637	910	912.50	2.28	13451	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	428	2.64	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	917	-0.22	20240102	909	0.66	20240102	1449	-36.85	20230609	852	7.39	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N
114	20240102	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	917	7	2	0.77	36625014	40157	30.98	911	917	909	1183	637	910	912.05	2.28	13992	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	429	2.65	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.71	852	20231027	7.63	917	0.00	20240102	909	0.88	20240102	1449	-36.71	20230609	852	7.63	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N
115	20240102	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	914	4	2	0.44	31810207	34887	26.92	911	917	909	1183	637	910	911.81	2.28	12297	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	428	2.64	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	917	-0.33	20240102	909	0.55	20240102	1449	-36.92	20230609	852	7.28	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N
116	20240102	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	910	0	3	0.00	722418	793	0.61	911	916	910	1183	637	910	910.99	2.28	-101	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.00	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	916	-0.66	20240102	910	0.00	20240102	1449	-37.20	20230609	852	6.81	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N
117	20240102	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	910	0	3	0.00	0	0	0.00	0	0	0	1183	637	910	0.00	2.28	0	930	919	912	901	894	925	907	234	273	500	650	1	1	46803136	426	2.63	0.29	12	0.00	346.00	3185.00	1449	20230609	-37.20	852	20231027	6.81	0	0.00	0	0	0.00	0	1449	-37.20	20230609	852	6.81	20231027	2.18	N	006200	500	234 억	1064936	N	N	9	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History