KissMeData/006200/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 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	20240329	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	956	-6	5	-0.62	124491916	130561	79.34	962	970	949	1250	674	962	953.52	2.42	6327	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	447	-15.42	0.32	12	0.28	-62.00	3007.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.45	N	006200	500	234 억	1133073	N	N	1	N	N
3	20240329	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-11	5	-1.14	114228360	119783	72.79	962	970	949	1250	674	962	953.63	2.42	6360	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	445	-15.34	0.32	12	0.26	-62.00	3007.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	909	4.62	20240102	1449	-34.37	20230609	852	11.62	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
4	20240329	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	954	-8	5	-0.83	97443920	102153	62.08	962	970	949	1250	674	962	953.90	2.42	7052	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	447	-15.39	0.32	12	0.22	-62.00	3007.00	1449	20230609	-34.16	852	20231027	11.97	1198	-20.37	20240111	909	4.95	20240102	1449	-34.16	20230609	852	11.97	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
5	20240329	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	958	-4	5	-0.42	94409903	98972	60.15	962	970	949	1250	674	962	953.91	2.42	8027	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	448	-15.45	0.32	12	0.21	-62.00	3007.00	1449	20230609	-33.89	852	20231027	12.44	1198	-20.03	20240111	909	5.39	20240102	1449	-33.89	20230609	852	12.44	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
6	20240329	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	957	-5	5	-0.52	86639605	90837	55.20	962	970	949	1250	674	962	953.79	2.42	8595	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	448	-15.44	0.32	12	0.19	-62.00	3007.00	1449	20230609	-33.95	852	20231027	12.32	1198	-20.12	20240111	909	5.28	20240102	1449	-33.95	20230609	852	12.32	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
7	20240329	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	957	-5	5	-0.52	39016769	40823	24.81	962	970	950	1250	674	962	955.75	2.42	10809	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	448	-15.44	0.32	12	0.09	-62.00	3007.00	1449	20230609	-33.95	852	20231027	12.32	1198	-20.12	20240111	909	5.28	20240102	1449	-33.95	20230609	852	12.32	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
8	20240329	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	960	-2	5	-0.21	35988315	37652	22.88	962	970	950	1250	674	962	955.81	2.42	10000	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	449	-15.48	0.32	12	0.08	-62.00	3007.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
9	20240329	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	962	0	3	0.00	142376	148	0.09	962	962	962	1250	674	962	962.00	2.42	-22	997	979	967	949	937	973	943	234	288	500	690	1	1	46803136	450	-15.52	0.32	12	0.00	-62.00	3007.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.45	N	006200	500	234 억	1133073	N	N	15	N	N
10	20240328	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	962	0	3	0.00	158780521	164216	27.60	985	985	955	1250	674	962	966.90	2.45	-12154	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	450	-15.52	0.32	12	0.35	-62.00	3007.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.44	N	006200	500	234 억	1146019	N	N	15	N	N
11	20240328	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-7	5	-0.73	152237381	157390	26.45	985	985	955	1250	674	962	967.26	2.45	-11625	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	447	-15.40	0.32	12	0.34	-62.00	3007.00	1449	20230609	-34.09	852	20231027	12.09	1198	-20.28	20240111	909	5.06	20240102	1449	-34.09	20230609	852	12.09	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
12	20240328	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	960	-2	5	-0.21	129249253	133367	22.41	985	985	960	1250	674	962	969.12	2.45	-11300	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	449	-15.48	0.32	12	0.28	-62.00	3007.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
13	20240328	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	966	4	2	0.42	105372198	108541	18.24	985	985	961	1250	674	962	970.81	2.45	2229	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	452	-15.58	0.32	12	0.23	-62.00	3007.00	1449	20230609	-33.33	852	20231027	13.38	1198	-19.37	20240111	909	6.27	20240102	1449	-33.33	20230609	852	13.38	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
14	20240328	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	965	3	2	0.31	87477899	89977	15.12	985	985	961	1250	674	962	972.23	2.45	1441	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	452	-15.56	0.32	12	0.19	-62.00	3007.00	1449	20230609	-33.40	852	20231027	13.26	1198	-19.45	20240111	909	6.16	20240102	1449	-33.40	20230609	852	13.26	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
15	20240328	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	969	7	2	0.73	74240494	76249	12.81	985	985	967	1250	674	962	973.66	2.45	1966	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	454	-15.63	0.32	12	0.16	-62.00	3007.00	1449	20230609	-33.13	852	20231027	13.73	1198	-19.12	20240111	909	6.60	20240102	1449	-33.13	20230609	852	13.73	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
16	20240328	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	976	14	2	1.46	30209489	30840	5.18	985	985	967	1250	674	962	979.56	2.45	-321	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	457	-15.74	0.32	12	0.07	-62.00	3007.00	1449	20230609	-32.64	852	20231027	14.55	1198	-18.53	20240111	909	7.37	20240102	1449	-32.64	20230609	852	14.55	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
17	20240328	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	968	6	2	0.62	8893904	9033	1.52	985	985	967	1250	674	962	984.60	2.45	-2342	1040	1001	980	941	920	990	930	234	288	500	690	1	1	46803136	453	-15.61	0.32	12	0.02	-62.00	3007.00	1449	20230609	-33.20	852	20231027	13.62	1198	-19.20	20240111	909	6.49	20240102	1449	-33.20	20230609	852	13.62	20231027	2.44	N	006200	500	234 억	1146019	N	N	6	N	N
18	20240327	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	962	3	2	0.31	585057129	595021	281.51	984	1019	959	1246	672	959	983.48	2.40	20762	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	450	-15.52	0.32	12	1.27	-62.00	3007.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.46	N	006200	500	234 억	1121716	N	N	6	N	N
19	20240327	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	961	2	2	0.21	546406273	554847	262.51	984	1019	959	1246	672	959	985.03	2.40	10581	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	450	-15.50	0.32	12	1.19	-62.00	3007.00	1449	20230609	-33.68	852	20231027	12.79	1198	-19.78	20240111	909	5.72	20240102	1449	-33.68	20230609	852	12.79	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
20	20240327	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	969	10	2	1.04	521630436	529058	250.30	984	1019	961	1246	672	959	986.23	2.40	10086	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	454	-15.63	0.32	12	1.13	-62.00	3007.00	1449	20230609	-33.13	852	20231027	13.73	1198	-19.12	20240111	909	6.60	20240102	1449	-33.13	20230609	852	13.73	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
21	20240327	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	963	4	2	0.42	461676653	466877	220.89	984	1019	963	1246	672	959	989.20	2.40	-9395	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	451	-15.53	0.32	12	1.00	-62.00	3007.00	1449	20230609	-33.54	852	20231027	13.03	1198	-19.62	20240111	909	5.94	20240102	1449	-33.54	20230609	852	13.03	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
22	20240327	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	965	6	2	0.63	453285165	458179	216.77	984	1019	965	1246	672	959	989.67	2.40	-7503	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	452	-15.56	0.32	12	0.98	-62.00	3007.00	1449	20230609	-33.40	852	20231027	13.26	1198	-19.45	20240111	909	6.16	20240102	1449	-33.40	20230609	852	13.26	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
23	20240327	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	965	6	2	0.63	436550572	440861	208.58	984	1019	965	1246	672	959	990.60	2.40	-7410	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	452	-15.56	0.32	12	0.94	-62.00	3007.00	1449	20230609	-33.40	852	20231027	13.26	1198	-19.45	20240111	909	6.16	20240102	1449	-33.40	20230609	852	13.26	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
24	20240327	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	984	25	2	2.61	384228509	387083	183.13	984	1019	969	1246	672	959	993.09	2.40	5501	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	461	-15.87	0.33	12	0.83	-62.00	3007.00	1449	20230609	-32.09	852	20231027	15.49	1198	-17.86	20240111	909	8.25	20240102	1449	-32.09	20230609	852	15.49	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
25	20240327	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	996	37	2	3.86	97509133	98068	46.40	984	1005	984	1246	672	959	996.30	2.40	25234	983	971	958	946	933	977	952	234	287	500	690	1	1	46803136	466	-16.06	0.33	12	0.21	-62.00	3007.00	1449	20230609	-31.26	852	20231027	16.90	1198	-16.86	20240111	909	9.57	20240102	1449	-31.26	20230609	852	16.90	20231027	2.46	N	006200	500	234 억	1121716	N	N	11	N	N
26	20240326	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	959	3	2	0.31	201410130	210102	155.11	945	970	945	1242	670	956	958.63	2.45	-19823	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	449	2.77	0.30	12	0.45	346.00	3185.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.49	N	006200	500	234 억	1147942	N	N	11	N	N
27	20240326	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	967	11	2	1.15	165528557	172533	127.38	945	970	945	1242	670	956	959.40	2.45	-20066	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	453	2.79	0.30	12	0.37	346.00	3185.00	1449	20230609	-33.26	852	20231027	13.50	1198	-19.28	20240111	909	6.38	20240102	1449	-33.26	20230609	852	13.50	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
28	20240326	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	962	6	2	0.63	116405966	121700	89.85	945	970	945	1242	670	956	956.50	2.45	-19069	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	450	2.78	0.30	12	0.26	346.00	3185.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
29	20240326	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	964	8	2	0.84	112498581	117636	86.85	945	970	945	1242	670	956	956.33	2.45	-17800	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	451	2.79	0.30	12	0.25	346.00	3185.00	1449	20230609	-33.47	852	20231027	13.15	1198	-19.53	20240111	909	6.05	20240102	1449	-33.47	20230609	852	13.15	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
30	20240326	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	956	0	3	0.00	97346022	101898	75.23	945	970	945	1242	670	956	955.33	2.45	-15746	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.22	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
31	20240326	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	957	1	2	0.10	59480955	62403	46.07	945	970	945	1242	670	956	953.17	2.45	9598	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	448	2.77	0.30	12	0.13	346.00	3185.00	1449	20230609	-33.95	852	20231027	12.32	1198	-20.12	20240111	909	5.28	20240102	1449	-33.95	20230609	852	12.32	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
32	20240326	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	969	13	2	1.36	40216118	42248	31.19	945	970	945	1242	670	956	951.91	2.45	4829	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	454	2.80	0.30	12	0.09	346.00	3185.00	1449	20230609	-33.13	852	20231027	13.73	1198	-19.12	20240111	909	6.60	20240102	1449	-33.13	20230609	852	13.73	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
33	20240326	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-1	5	-0.10	18414180	19485	14.39	945	955	945	1242	670	956	945.04	2.45	7070	988	971	958	941	928	980	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.04	346.00	3185.00	1449	20230609	-34.09	852	20231027	12.09	1198	-20.28	20240111	909	5.06	20240102	1449	-34.09	20230609	852	12.09	20231027	2.49	N	006200	500	234 억	1147942	N	N	76	N	N
34	20240325	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	956	1	2	0.10	125740094	131618	98.68	950	975	945	1241	669	955	955.34	2.47	-6989	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.28	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.56	N	006200	500	234 억	1157715	N	N	76	N	N
35	20240325	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	956	1	2	0.10	119611845	125220	93.88	950	975	945	1241	669	955	955.21	2.47	-6034	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.27	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
36	20240325	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	957	2	2	0.21	113581445	118925	89.16	950	975	945	1241	669	955	955.07	2.47	-4960	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	448	2.77	0.30	12	0.25	346.00	3185.00	1449	20230609	-33.95	852	20231027	12.32	1198	-20.12	20240111	909	5.28	20240102	1449	-33.95	20230609	852	12.32	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
37	20240325	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	959	4	2	0.42	109174044	114327	85.71	950	975	945	1241	669	955	954.93	2.47	-4994	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	449	2.77	0.30	12	0.24	346.00	3185.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
38	20240325	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	961	6	2	0.63	101190612	106014	79.48	950	975	945	1241	669	955	954.50	2.47	-4449	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	450	2.78	0.30	12	0.23	346.00	3185.00	1449	20230609	-33.68	852	20231027	12.79	1198	-19.78	20240111	909	5.72	20240102	1449	-33.68	20230609	852	12.79	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
39	20240325	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	950	-5	5	-0.52	59953882	63001	47.23	950	957	945	1241	669	955	951.63	2.47	-159	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	445	2.75	0.30	12	0.13	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
40	20240325	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-2	5	-0.21	49435333	51949	38.95	950	957	945	1241	669	955	951.61	2.47	653	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	446	2.75	0.30	12	0.11	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
41	20240325	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-9	5	-0.94	7100741	7480	5.61	950	950	945	1241	669	955	949.30	2.47	-611	972	963	956	947	940	960	944	234	286	500	680	1	1	46803136	443	2.73	0.30	12	0.02	346.00	3185.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	909	4.07	20240102	1449	-34.71	20230609	852	11.03	20231027	2.56	N	006200	500	234 억	1157715	N	N	31	N	N
42	20240322	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-1	5	-0.10	127334129	133333	54.45	960	965	949	1242	670	956	955.00	2.48	2316	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.28	346.00	3185.00	1449	20230609	-34.09	852	20231027	12.09	1198	-20.28	20240111	909	5.06	20240102	1449	-34.09	20230609	852	12.09	20231027	2.57	N	006200	500	234 억	1161616	N	N	31	N	N
43	20240322	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	956	0	3	0.00	116141550	121625	49.67	960	965	949	1242	670	956	954.90	2.48	2045	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.26	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
44	20240322	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-1	5	-0.10	106903592	111955	45.72	960	965	949	1242	670	956	954.86	2.48	997	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.24	346.00	3185.00	1449	20230609	-34.09	852	20231027	12.09	1198	-20.28	20240111	909	5.06	20240102	1449	-34.09	20230609	852	12.09	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
45	20240322	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-5	5	-0.52	93014551	97376	39.76	960	965	949	1242	670	956	955.20	2.48	-1942	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	445	2.75	0.30	12	0.21	346.00	3185.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	909	4.62	20240102	1449	-34.37	20230609	852	11.62	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
46	20240322	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-1	5	-0.10	86493528	90527	36.97	960	965	949	1242	670	956	955.44	2.48	-1341	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.19	346.00	3185.00	1449	20230609	-34.09	852	20231027	12.09	1198	-20.28	20240111	909	5.06	20240102	1449	-34.09	20230609	852	12.09	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
47	20240322	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	950	-6	5	-0.63	63378041	66241	27.05	960	965	950	1242	670	956	956.80	2.48	-15780	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	445	2.75	0.30	12	0.14	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
48	20240322	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	959	3	2	0.31	27832645	29002	11.84	960	965	953	1242	670	956	959.88	2.48	-8686	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	449	2.77	0.30	12	0.06	346.00	3185.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
49	20240322	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	956	0	3	0.00	2431170	2543	1.04	960	960	956	1242	670	956	956.06	2.48	-10	980	967	956	943	932	974	950	234	286	500	680	1	1	46803136	447	2.76	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.57	N	006200	500	234 억	1161616	N	N	46	N	N
50	20240321	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	956	12	2	1.27	229963061	239542	92.21	945	969	945	1227	661	944	960.01	2.34	64304	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	447	2.76	0.30	12	0.51	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.60	N	006200	500	234 억	1092868	N	N	46	N	N
51	20240321	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	958	14	2	1.48	210623387	219325	84.43	945	969	945	1227	661	944	960.33	2.34	59552	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	448	2.77	0.30	12	0.47	346.00	3185.00	1449	20230609	-33.89	852	20231027	12.44	1198	-20.03	20240111	909	5.39	20240102	1449	-33.89	20230609	852	12.44	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
52	20240321	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	953	9	2	0.95	187458671	195066	75.09	945	969	945	1227	661	944	961.00	2.34	56762	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	446	2.75	0.30	12	0.42	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
53	20240321	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	960	16	2	1.69	162727314	169162	65.12	945	969	945	1227	661	944	961.96	2.34	51024	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	449	2.77	0.30	12	0.36	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
54	20240321	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	960	16	2	1.69	146212445	151930	58.48	945	969	945	1227	661	944	962.37	2.34	49011	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	449	2.77	0.30	12	0.32	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
55	20240321	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	960	16	2	1.69	118234204	122799	47.27	945	969	945	1227	661	944	962.83	2.34	29310	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	449	2.77	0.30	12	0.26	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
56	20240321	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	962	18	2	1.91	97197512	100943	38.86	945	969	945	1227	661	944	962.90	2.34	31645	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	450	2.78	0.30	12	0.22	346.00	3185.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
57	20240321	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	947	3	2	0.32	775849	821	0.32	945	947	945	1227	661	944	945.00	2.34	93	968	955	946	933	924	955	933	234	283	500	670	1	1	46803136	443	2.74	0.30	12	0.00	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.60	N	006200	500	234 억	1092868	N	N	2	N	N
58	20240320	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	944	0	3	0.00	243217514	257801	82.75	944	959	937	1227	661	944	943.43	2.35	-20923	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	442	2.73	0.30	12	0.55	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	909	3.85	20240102	1449	-34.85	20230609	852	10.80	20231027	2.62	N	006200	500	234 억	1101405	N	N	2	N	N
59	20240320	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	949	5	2	0.53	231401069	245302	78.74	944	959	937	1227	661	944	943.33	2.35	-21121	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	444	2.74	0.30	12	0.52	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
60	20240320	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	947	3	2	0.32	208186217	220754	70.86	944	959	937	1227	661	944	943.07	2.35	-15325	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	443	2.74	0.30	12	0.47	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
61	20240320	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-2	5	-0.21	139051942	147740	47.42	944	956	937	1227	661	944	941.19	2.35	-15486	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	441	2.72	0.30	12	0.32	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1198	-21.37	20240111	909	3.63	20240102	1449	-34.99	20230609	852	10.56	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
62	20240320	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-2	5	-0.21	132805331	141109	45.30	944	956	937	1227	661	944	941.15	2.35	-13854	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	441	2.72	0.30	12	0.30	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1198	-21.37	20240111	909	3.63	20240102	1449	-34.99	20230609	852	10.56	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
63	20240320	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-5	5	-0.53	125810980	133673	42.91	944	956	937	1227	661	944	941.18	2.35	-13213	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	439	2.71	0.29	12	0.29	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1198	-21.62	20240111	909	3.30	20240102	1449	-35.20	20230609	852	10.21	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
64	20240320	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	944	0	3	0.00	57258422	60734	19.50	944	956	940	1227	661	944	942.77	2.35	-6256	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	442	2.73	0.30	12	0.13	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	909	3.85	20240102	1449	-34.85	20230609	852	10.80	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
65	20240320	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	943	-1	5	-0.11	6009182	6367	2.04	944	947	943	1227	661	944	943.80	2.35	829	972	958	947	933	922	952	927	234	283	500	670	1	1	46803136	441	2.73	0.30	12	0.01	346.00	3185.00	1449	20230609	-34.92	852	20231027	10.68	1198	-21.29	20240111	909	3.74	20240102	1449	-34.92	20230609	852	10.68	20231027	2.62	N	006200	500	234 억	1101405	N	N	115	N	N
66	20240319	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	944	-4	5	-0.42	291361763	308035	50.68	961	961	936	1232	664	948	945.89	2.46	-47888	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	442	2.73	0.30	12	0.66	346.00	3185.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	909	3.85	20240102	1449	-34.85	20230609	852	10.80	20231027	2.69	N	006200	500	234 억	1150461	N	N	115	N	N
67	20240319	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-2	5	-0.21	274160193	289806	47.68	961	961	936	1232	664	948	946.01	2.46	-45979	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	443	2.73	0.30	12	0.62	346.00	3185.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	909	4.07	20240102	1449	-34.71	20230609	852	11.03	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
68	20240319	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-1	5	-0.11	252471149	266846	43.91	961	961	936	1232	664	948	946.13	2.46	-41368	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	443	2.74	0.30	12	0.57	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
69	20240319	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-6	5	-0.63	231295780	244443	40.22	961	961	936	1232	664	948	946.22	2.46	-39361	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	441	2.72	0.30	12	0.52	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1198	-21.37	20240111	909	3.63	20240102	1449	-34.99	20230609	852	10.56	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
70	20240319	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-1	5	-0.11	200300904	211682	34.83	961	961	936	1232	664	948	946.23	2.46	-24072	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	443	2.74	0.30	12	0.45	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
71	20240319	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	950	2	2	0.21	186825681	197472	32.49	961	961	936	1232	664	948	946.09	2.46	-22625	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	445	2.75	0.30	12	0.42	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
72	20240319	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-10	5	-1.05	101320424	107472	17.68	961	961	936	1232	664	948	942.76	2.46	-9711	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	439	2.71	0.29	12	0.23	346.00	3185.00	1449	20230609	-35.27	852	20231027	10.09	1198	-21.70	20240111	909	3.19	20240102	1449	-35.27	20230609	852	10.09	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
73	20240319	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	957	9	2	0.95	16136266	17011	2.80	961	961	940	1232	664	948	948.58	2.46	526	1003	975	960	932	917	968	925	234	284	500	680	1	1	46803136	448	2.77	0.30	12	0.04	346.00	3185.00	1449	20230609	-33.95	852	20231027	12.32	1198	-20.12	20240111	909	5.28	20240102	1449	-33.95	20230609	852	12.32	20231027	2.69	N	006200	500	234 억	1150461	N	N	34	N	N
74	20240318	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-15	5	-1.56	574159217	597026	38.98	983	988	945	1251	675	963	961.77	2.46	2733	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	444	2.74	0.30	12	1.28	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1198	-20.87	20240111	909	4.29	20240102	1449	-34.58	20230609	852	11.27	20231027	2.51	N	006200	500	234 억	1151311	N	N	34	N	N
75	20240318	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	949	-14	5	-1.45	542777525	563983	36.82	983	988	945	1251	675	963	962.40	2.46	-20702	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	444	2.74	0.30	12	1.21	346.00	3185.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
76	20240318	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	954	-9	5	-0.93	459696473	476428	31.10	983	988	949	1251	675	963	964.88	2.46	-33951	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	447	2.76	0.30	12	1.02	346.00	3185.00	1449	20230609	-34.16	852	20231027	11.97	1198	-20.37	20240111	909	4.95	20240102	1449	-34.16	20230609	852	11.97	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
77	20240318	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	958	-5	5	-0.52	371647798	384096	25.08	983	988	951	1251	675	963	967.59	2.46	-35907	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	448	2.77	0.30	12	0.82	346.00	3185.00	1449	20230609	-33.89	852	20231027	12.44	1198	-20.03	20240111	909	5.39	20240102	1449	-33.89	20230609	852	12.44	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
78	20240318	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	964	1	2	0.10	341275213	352396	23.01	983	988	951	1251	675	963	968.45	2.46	-34279	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	451	2.79	0.30	12	0.75	346.00	3185.00	1449	20230609	-33.47	852	20231027	13.15	1198	-19.53	20240111	909	6.05	20240102	1449	-33.47	20230609	852	13.15	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
79	20240318	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	968	5	2	0.52	291130576	300398	19.61	983	988	951	1251	675	963	969.15	2.46	-28822	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	453	2.80	0.30	12	0.64	346.00	3185.00	1449	20230609	-33.20	852	20231027	13.62	1198	-19.20	20240111	909	6.49	20240102	1449	-33.20	20230609	852	13.62	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
80	20240318	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	956	-7	5	-0.73	257602879	265670	17.34	983	988	951	1251	675	963	969.64	2.46	-22554	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	447	2.76	0.30	12	0.57	346.00	3185.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	909	5.17	20240102	1449	-34.02	20230609	852	12.21	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
81	20240318	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	969	6	2	0.62	22258016	22830	1.49	983	983	969	1251	675	963	975.06	2.46	-7527	1025	993	966	934	907	1010	951	234	288	500	690	1	1	46803136	454	2.80	0.30	12	0.05	346.00	3185.00	1449	20230609	-33.13	852	20231027	13.73	1198	-19.12	20240111	909	6.60	20240102	1449	-33.13	20230609	852	13.73	20231027	2.51	N	006200	500	234 억	1151311	N	N	2	N	N
82	20240315	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	963	13	2	1.37	1476615868	1528018	12.79	950	998	939	1235	665	950	966.39	2.04	207746	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	451	2.78	0.30	12	3.26	346.00	3185.00	1449	20230609	-33.54	852	20231027	13.03	1198	-19.62	20240111	909	5.94	20240102	1449	-33.54	20230609	852	13.03	20231027	2.50	N	006200	500	234 억	952894	N	N	2	N	N
83	20240315	150201	57	100.00	KOSPI	금융업	N	N	N	N	N	962	12	2	1.26	1431166936	1480934	12.40	950	998	939	1235	665	950	966.42	2.04	205657	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	450	2.78	0.30	12	3.16	346.00	3185.00	1449	20230609	-33.61	852	20231027	12.91	1198	-19.70	20240111	909	5.83	20240102	1449	-33.61	20230609	852	12.91	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
84	20240315	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	963	13	2	1.37	1386371543	1434315	12.01	950	998	939	1235	665	950	966.60	2.04	197866	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	451	2.78	0.30	12	3.06	346.00	3185.00	1449	20230609	-33.54	852	20231027	13.03	1198	-19.62	20240111	909	5.94	20240102	1449	-33.54	20230609	852	13.03	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
85	20240315	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	968	18	2	1.89	1258893960	1301765	10.90	950	998	939	1235	665	950	967.10	2.04	179123	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	453	2.80	0.30	12	2.78	346.00	3185.00	1449	20230609	-33.20	852	20231027	13.62	1198	-19.20	20240111	909	6.49	20240102	1449	-33.20	20230609	852	13.62	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
86	20240315	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	971	21	2	2.21	1222288989	1263936	10.58	950	998	939	1235	665	950	967.08	2.04	177760	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	454	2.81	0.30	12	2.70	346.00	3185.00	1449	20230609	-32.99	852	20231027	13.97	1198	-18.95	20240111	909	6.82	20240102	1449	-32.99	20230609	852	13.97	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
87	20240315	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	978	28	2	2.95	1140778897	1180064	9.88	950	998	939	1235	665	950	966.74	2.04	168323	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	458	2.83	0.31	12	2.52	346.00	3185.00	1449	20230609	-32.51	852	20231027	14.79	1198	-18.36	20240111	909	7.59	20240102	1449	-32.51	20230609	852	14.79	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
88	20240315	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	977	27	2	2.84	996625169	1032165	8.64	950	998	939	1235	665	950	965.60	2.04	137346	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	457	2.82	0.31	12	2.21	346.00	3185.00	1449	20230609	-32.57	852	20231027	14.67	1198	-18.45	20240111	909	7.48	20240102	1449	-32.57	20230609	852	14.67	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
89	20240315	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	950	0	3	0.00	103119197	108496	0.91	950	960	947	1235	665	950	950.45	2.04	23121	1189	1069	995	875	801	1129	935	234	285	500	680	1	1	46803136	445	2.75	0.30	12	0.23	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.50	N	006200	500	234 억	952894	N	N	44	N	N
90	20240314	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	950	22	2	2.37	12286537864	11810822	20659.12	938	1115	921	1206	650	928	1040.50	2.31	-142494	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	445	2.75	0.30	12	25.24	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.48	N	006200	500	234 억	1079548	N	N	44	N	N
91	20240314	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	947	19	2	2.05	11497893362	10977717	19201.88	938	1115	921	1206	650	928	1047.38	2.31	-226088	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	443	2.74	0.30	12	23.46	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
92	20240314	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	960	32	2	3.45	573059165	601780	1052.61	938	1014	921	1206	650	928	952.27	2.31	-20328	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	449	2.77	0.30	12	1.29	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
93	20240314	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	942	14	2	1.51	454282481	477624	835.45	938	1014	921	1206	650	928	951.13	2.31	-29091	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	441	2.72	0.30	12	1.02	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1198	-21.37	20240111	909	3.63	20240102	1449	-34.99	20230609	852	10.56	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
94	20240314	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	942	14	2	1.51	439177902	461561	807.35	938	1014	921	1206	650	928	951.51	2.31	-22287	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	441	2.72	0.30	12	0.99	346.00	3185.00	1449	20230609	-34.99	852	20231027	10.56	1198	-21.37	20240111	909	3.63	20240102	1449	-34.99	20230609	852	10.56	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
95	20240314	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	933	5	2	0.54	429891767	451656	790.02	938	1014	921	1206	650	928	951.81	2.31	-16426	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	437	2.70	0.29	12	0.97	346.00	3185.00	1449	20230609	-35.61	852	20231027	9.51	1198	-22.12	20240111	909	2.64	20240102	1449	-35.61	20230609	852	9.51	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
96	20240314	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	930	2	2	0.22	367104852	384072	671.81	938	1014	925	1206	650	928	955.82	2.31	1504	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	435	2.69	0.29	12	0.82	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1198	-22.37	20240111	909	2.31	20240102	1449	-35.82	20230609	852	9.15	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
97	20240314	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	960	32	2	3.45	152059662	155917	272.73	938	1014	938	1206	650	928	975.26	2.31	6672	944	936	924	916	904	940	920	234	278	500	660	1	1	46803136	449	2.77	0.30	12	0.33	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.48	N	006200	500	234 억	1079548	N	N	21	N	N
98	20240313	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	928	9	2	0.98	52804885	57169	60.99	919	932	912	1194	644	919	923.66	2.32	-4686	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	434	2.68	0.29	12	0.12	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1198	-22.54	20240111	909	2.09	20240102	1449	-35.96	20230609	852	8.92	20231027	2.49	N	006200	500	234 억	1084234	N	N	21	N	N
99	20240313	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	926	7	2	0.76	46827109	50710	54.10	919	932	912	1194	644	919	923.43	2.32	-4678	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	433	2.68	0.29	12	0.11	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
100	20240313	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	928	9	2	0.98	33913095	36651	39.10	919	932	919	1194	644	919	925.30	2.32	-4606	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	434	2.68	0.29	12	0.08	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1198	-22.54	20240111	909	2.09	20240102	1449	-35.96	20230609	852	8.92	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
101	20240313	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	928	9	2	0.98	21024747	22697	24.22	919	932	919	1194	644	919	926.32	2.32	-3056	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	434	2.68	0.29	12	0.05	346.00	3185.00	1449	20230609	-35.96	852	20231027	8.92	1198	-22.54	20240111	909	2.09	20240102	1449	-35.96	20230609	852	8.92	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
102	20240313	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	926	7	2	0.76	19334927	20876	22.27	919	932	919	1194	644	919	926.18	2.32	-3056	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	433	2.68	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
103	20240313	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	931	12	2	1.31	16883841	18235	19.46	919	932	919	1194	644	919	925.90	2.32	-2683	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	436	2.69	0.29	12	0.04	346.00	3185.00	1449	20230609	-35.75	852	20231027	9.27	1198	-22.29	20240111	909	2.42	20240102	1449	-35.75	20230609	852	9.27	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
104	20240313	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	927	8	2	0.87	9759291	10569	11.28	919	927	919	1194	644	919	923.39	2.32	-403	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	434	2.68	0.29	12	0.02	346.00	3185.00	1449	20230609	-36.02	852	20231027	8.80	1198	-22.62	20240111	909	1.98	20240102	1449	-36.02	20230609	852	8.80	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
105	20240313	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	919	0	3	0.00	760932	828	0.88	919	919	919	1194	644	919	919.00	2.32	-123	931	924	918	911	905	928	915	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.49	N	006200	500	234 억	1084234	N	N	9	N	N
106	20240312	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	919	2	2	0.22	84815070	92586	134.96	917	925	912	1192	642	917	916.07	2.34	-10511	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.48	N	006200	500	234 억	1094745	N	N	9	N	N
107	20240312	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	918	1	2	0.11	82369864	89925	131.08	917	925	912	1192	642	917	915.98	2.34	-10337	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	430	2.65	0.29	12	0.19	346.00	3185.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	909	0.99	20240102	1449	-36.65	20230609	852	7.75	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
108	20240312	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	917	0	3	0.00	69710434	76121	110.96	917	925	912	1192	642	917	915.78	2.34	-9957	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	429	2.65	0.29	12	0.16	346.00	3185.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	909	0.88	20240102	1449	-36.71	20230609	852	7.63	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
109	20240312	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-2	5	-0.22	63412973	69247	100.94	917	925	912	1192	642	917	915.75	2.34	-13063	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	428	2.64	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	909	0.66	20240102	1449	-36.85	20230609	852	7.39	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
110	20240312	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	917	0	3	0.00	60658808	66241	96.56	917	925	912	1192	642	917	915.73	2.34	-12168	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	429	2.65	0.29	12	0.14	346.00	3185.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	909	0.88	20240102	1449	-36.71	20230609	852	7.63	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
111	20240312	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-1	5	-0.11	53199452	58091	84.68	917	925	912	1192	642	917	915.80	2.34	-13083	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	429	2.65	0.29	12	0.12	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	909	0.77	20240102	1449	-36.78	20230609	852	7.51	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
112	20240312	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	919	2	2	0.22	39870477	43561	63.50	917	925	912	1192	642	917	915.28	2.34	-6613	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	430	2.66	0.29	12	0.09	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
113	20240312	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	920	3	2	0.33	3680394	4012	5.85	917	921	917	1192	642	917	917.35	2.34	-3394	946	931	921	906	896	926	901	234	275	500	660	1	1	46803136	431	2.66	0.29	12	0.01	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	909	1.21	20240102	1449	-36.51	20230609	852	7.98	20231027	2.48	N	006200	500	234 억	1094745	N	N	0	N	N
114	20240311	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	917	-7	5	-0.76	59937192	65421	48.23	936	936	911	1201	647	924	916.18	2.38	-20261	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	429	2.65	0.29	12	0.14	346.00	3185.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	909	0.88	20240102	1449	-36.71	20230609	852	7.63	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
115	20240311	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-10	5	-1.08	53848743	58763	43.32	936	936	911	1201	647	924	916.37	2.38	-18069	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	428	2.64	0.29	12	0.13	346.00	3185.00	1449	20230609	-36.92	852	20231027	7.28	1198	-23.71	20240111	909	0.55	20240102	1449	-36.92	20230609	852	7.28	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
116	20240311	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-8	5	-0.87	44971774	49055	36.17	936	936	911	1201	647	924	916.76	2.38	-12274	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	429	2.65	0.29	12	0.10	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	909	0.77	20240102	1449	-36.78	20230609	852	7.51	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
117	20240311	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-9	5	-0.97	31020071	33816	24.93	936	936	911	1201	647	924	917.32	2.38	-6964	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	428	2.64	0.29	12	0.07	346.00	3185.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	909	0.66	20240102	1449	-36.85	20230609	852	7.39	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
118	20240311	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-8	5	-0.87	27802789	30305	22.34	936	936	911	1201	647	924	917.43	2.38	-5455	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	429	2.65	0.29	12	0.06	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	909	0.77	20240102	1449	-36.78	20230609	852	7.51	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
119	20240311	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-5	5	-0.54	23250797	25344	18.68	936	936	911	1201	647	924	917.41	2.38	-3627	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	430	2.66	0.29	12	0.05	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
120	20240311	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-5	5	-0.54	17920400	19545	14.41	936	936	911	1201	647	924	916.88	2.38	-2864	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	430	2.66	0.29	12	0.04	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
121	20240311	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	924	0	3	0.00	145635	157	0.12	936	936	924	1201	647	924	927.61	2.38	-118	950	937	923	910	896	930	903	234	277	500	660	1	1	46803136	432	2.67	0.29	12	0.00	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	909	1.65	20240102	1449	-36.23	20230609	852	8.45	20231027	2.48	N	006200	500	234 억	1115006	N	N	21	N	N
122	20240308	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	924	1	2	0.11	124399168	134865	53.36	930	936	909	1199	647	923	922.36	2.40	-8336	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.29	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	909	1.65	20240308	1449	-36.23	20230609	852	8.45	20231027	2.46	N	006200	500	234 억	1123343	N	N	21	N	N
123	20240308	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	921	-2	5	-0.22	111238835	120612	47.72	930	936	909	1199	647	923	922.29	2.40	-5362	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.26	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1198	-23.12	20240111	909	1.32	20240308	1449	-36.44	20230609	852	8.10	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
124	20240308	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	924	1	2	0.11	105121353	113943	45.08	930	936	909	1199	647	923	922.58	2.40	-6007	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	432	2.67	0.29	12	0.24	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	909	1.65	20240308	1449	-36.23	20230609	852	8.45	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
125	20240308	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	925	2	2	0.22	89330384	96742	38.27	930	936	909	1199	647	923	923.39	2.40	-4714	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	433	2.67	0.29	12	0.21	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1198	-22.79	20240111	909	1.76	20240308	1449	-36.16	20230609	852	8.57	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
126	20240308	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	925	2	2	0.22	84759873	91780	36.31	930	936	909	1199	647	923	923.51	2.40	-2135	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	433	2.67	0.29	12	0.20	346.00	3185.00	1449	20230609	-36.16	852	20231027	8.57	1198	-22.79	20240111	909	1.76	20240308	1449	-36.16	20230609	852	8.57	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
127	20240308	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	920	-3	5	-0.33	81231104	87962	34.80	930	936	909	1199	647	923	923.48	2.40	-1500	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	431	2.66	0.29	12	0.19	346.00	3185.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	909	1.21	20240308	1449	-36.51	20230609	852	7.98	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
128	20240308	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	926	3	2	0.33	62020070	67077	26.54	930	936	909	1199	647	923	924.61	2.40	-4874	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	433	2.68	0.29	12	0.14	346.00	3185.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	909	1.87	20240308	1449	-36.09	20230609	852	8.69	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
129	20240308	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	930	7	2	0.76	1029510	1107	0.44	930	930	930	1199	647	923	930.00	2.40	-107	953	937	926	910	899	932	905	234	276	500	660	1	1	46803136	435	2.69	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.82	852	20231027	9.15	1198	-22.37	20240111	909	2.31	20240102	1449	-35.82	20230609	852	9.15	20231027	2.46	N	006200	500	234 억	1123343	N	N	7	N	N
130	20240307	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	923	-14	5	-1.49	233024709	252417	194.37	939	942	915	1218	656	937	923.17	2.43	-22985	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	432	2.67	0.29	12	0.54	346.00	3185.00	1449	20230609	-36.30	852	20231027	8.33	1198	-22.95	20240111	909	1.54	20240102	1449	-36.30	20230609	852	8.33	20231027	2.64	N	006200	500	234 억	1135701	N	N	7	N	N
131	20240307	150201	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-18	5	-1.92	157782944	170776	131.51	939	942	915	1218	656	937	923.92	2.43	-22211	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	430	2.66	0.29	12	0.36	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
132	20240307	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-18	5	-1.92	151605825	164058	126.33	939	942	915	1218	656	937	924.10	2.43	-17595	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	430	2.66	0.29	12	0.35	346.00	3185.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	909	1.10	20240102	1449	-36.58	20230609	852	7.86	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
133	20240307	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	922	-15	5	-1.60	146964803	159024	122.46	939	942	915	1218	656	937	924.17	2.43	-17445	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	432	2.66	0.29	12	0.34	346.00	3185.00	1449	20230609	-36.37	852	20231027	8.22	1198	-23.04	20240111	909	1.43	20240102	1449	-36.37	20230609	852	8.22	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
134	20240307	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-21	5	-2.24	133793998	144688	111.42	939	942	915	1218	656	937	924.71	2.43	-13695	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	429	2.65	0.29	12	0.31	346.00	3185.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	909	0.77	20240102	1449	-36.78	20230609	852	7.51	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
135	20240307	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	921	-16	5	-1.71	101649758	109696	84.47	939	942	921	1218	656	937	926.65	2.43	-9506	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	431	2.66	0.29	12	0.23	346.00	3185.00	1449	20230609	-36.44	852	20231027	8.10	1198	-23.12	20240111	909	1.32	20240102	1449	-36.44	20230609	852	8.10	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
136	20240307	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	924	-13	5	-1.39	66326971	71411	54.99	939	942	922	1218	656	937	928.81	2.43	-3436	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	432	2.67	0.29	12	0.15	346.00	3185.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	909	1.65	20240102	1449	-36.23	20230609	852	8.45	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
137	20240307	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	939	2	2	0.21	1583154	1686	1.30	939	939	939	1218	656	937	939.00	2.43	-386	951	944	940	933	929	942	931	234	281	500	670	1	1	46803136	439	2.71	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1198	-21.62	20240111	909	3.30	20240102	1449	-35.20	20230609	852	10.21	20231027	2.64	N	006200	500	234 억	1135701	N	N	120	N	N
138	20240306	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-9	5	-0.95	121615316	129555	45.82	940	947	936	1229	663	946	938.72	2.44	-5367	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.28	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	909	3.08	20240102	1449	-35.33	20230609	852	9.98	20231027	2.61	N	006200	500	234 억	1141068	N	N	120	N	N
139	20240306	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-8	5	-0.85	110901925	118121	41.78	940	947	936	1229	663	946	938.88	2.44	-5089	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.25	346.00	3185.00	1449	20230609	-35.27	852	20231027	10.09	1198	-21.70	20240111	909	3.19	20240102	1449	-35.27	20230609	852	10.09	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
140	20240306	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-5	5	-0.53	103460422	110183	38.97	940	947	936	1229	663	946	938.99	2.44	-1720	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.24	346.00	3185.00	1449	20230609	-35.06	852	20231027	10.45	1198	-21.45	20240111	909	3.52	20240102	1449	-35.06	20230609	852	10.45	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
141	20240306	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-9	5	-0.95	95795752	102008	36.08	940	947	937	1229	663	946	939.10	2.44	1557	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.22	346.00	3185.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	909	3.08	20240102	1449	-35.33	20230609	852	9.98	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
142	20240306	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-6	5	-0.63	78179307	83226	29.44	940	947	937	1229	663	946	939.36	2.44	1734	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.18	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
143	20240306	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-6	5	-0.63	66653297	70964	25.10	940	947	937	1229	663	946	939.25	2.44	8427	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	440	2.72	0.30	12	0.15	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
144	20240306	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	947	1	2	0.11	43256299	46069	16.29	940	947	937	1229	663	946	938.95	2.44	3179	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	443	2.74	0.30	12	0.10	346.00	3185.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
145	20240306	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-7	5	-0.74	61089	65	0.02	940	940	939	1229	663	946	939.73	2.44	-12	977	961	947	931	917	969	939	234	283	500	680	1	1	46803136	439	2.71	0.29	12	0.00	346.00	3185.00	1449	20230609	-35.20	852	20231027	10.21	1198	-21.62	20240111	909	3.30	20240102	1449	-35.20	20230609	852	10.21	20231027	2.61	N	006200	500	234 억	1141068	N	N	38	N	N
146	20240305	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-11	5	-1.15	265881747	282162	134.51	940	963	933	1244	670	957	942.29	2.48	-20035	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	443	2.73	0.30	12	0.60	346.00	3185.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	909	4.07	20240102	1449	-34.71	20230609	852	11.03	20231027	2.53	N	006200	500	234 억	1161072	N	N	38	N	N
147	20240305	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-17	5	-1.78	247474088	262647	125.21	940	963	933	1244	670	957	942.23	2.48	-14110	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	440	2.72	0.30	12	0.56	346.00	3185.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
148	20240305	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-9	5	-0.94	176923516	187378	89.33	940	963	935	1244	670	957	944.21	2.48	-11208	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	444	2.74	0.30	12	0.40	346.00	3185.00	1449	20230609	-34.58	852	20231027	11.27	1198	-20.87	20240111	909	4.29	20240102	1449	-34.58	20230609	852	11.27	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
149	20240305	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-6	5	-0.63	106054826	112000	53.39	940	963	940	1244	670	957	946.92	2.48	-8779	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	445	2.75	0.30	12	0.24	346.00	3185.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	909	4.62	20240102	1449	-34.37	20230609	852	11.62	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
150	20240305	120203	57	100.00	KOSPI	금융업	N	N	N	N	N	950	-7	5	-0.73	99750170	105354	50.22	940	963	940	1244	670	957	946.81	2.48	-12837	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	445	2.75	0.30	12	0.23	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
151	20240305	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-12	5	-1.25	79587244	84136	40.11	940	963	940	1244	670	957	945.94	2.48	-15866	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	442	2.73	0.30	12	0.18	346.00	3185.00	1449	20230609	-34.78	852	20231027	10.92	1198	-21.12	20240111	909	3.96	20240102	1449	-34.78	20230609	852	10.92	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
152	20240305	100202	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-12	5	-1.25	40696312	43171	20.58	940	956	940	1244	670	957	942.68	2.48	-6880	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	442	2.73	0.30	12	0.09	346.00	3185.00	1449	20230609	-34.78	852	20231027	10.92	1198	-21.12	20240111	909	3.96	20240102	1449	-34.78	20230609	852	10.92	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
153	20240305	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-6	5	-0.63	12003673	12761	6.08	940	956	940	1244	670	957	940.65	2.48	-1193	983	969	956	942	929	977	950	234	287	500	680	1	1	46803136	445	2.75	0.30	12	0.03	346.00	3185.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	909	4.62	20240102	1449	-34.37	20230609	852	11.62	20231027	2.53	N	006200	500	234 억	1161072	N	N	65	N	N
154	20240304	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	957	-3	5	-0.31	200044641	209766	89.19	955	970	943	1248	672	960	953.65	2.53	-8415	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	448	2.77	0.30	12	0.45	346.00	3185.00	1449	20230609	-33.95	852	20231027	12.32	1198	-20.12	20240111	909	5.28	20240102	1449	-33.95	20230609	852	12.32	20231027	2.53	N	006200	500	234 억	1183251	N	N	65	N	N
155	20240304	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-7	5	-0.73	192973570	202341	86.03	955	970	943	1248	672	960	953.70	2.53	-7070	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	446	2.75	0.30	12	0.43	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N
156	20240304	140156	57	100.00	KOSPI	금융업	N	N	N	N	N	950	-10	5	-1.04	182544170	191392	81.38	955	970	943	1248	672	960	953.77	2.53	-6072	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	445	2.75	0.30	12	0.41	346.00	3185.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	909	4.51	20240102	1449	-34.44	20230609	852	11.50	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N
157	20240304	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-7	5	-0.73	109433068	114249	48.58	955	970	948	1248	672	960	957.85	2.53	1533	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	446	2.75	0.30	12	0.24	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N
158	20240304	120156	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-7	5	-0.73	92553043	96502	41.03	955	970	950	1248	672	960	959.08	2.53	-242	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	446	2.75	0.30	12	0.21	346.00	3185.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N
159	20240304	110201	57	100.00	KOSPI	금융업	N	N	N	N	N	958	-2	5	-0.21	65955126	68645	29.19	955	970	950	1248	672	960	960.81	2.53	-5695	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	448	2.77	0.30	12	0.15	346.00	3185.00	1449	20230609	-33.89	852	20231027	12.44	1198	-20.03	20240111	909	5.39	20240102	1449	-33.89	20230609	852	12.44	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N
160	20240304	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	961	1	2	0.10	33902225	35293	15.01	955	970	952	1248	672	960	960.59	2.53	-5442	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	450	2.78	0.30	12	0.08	346.00	3185.00	1449	20230609	-33.68	852	20231027	12.79	1198	-19.78	20240111	909	5.72	20240102	1449	-33.68	20230609	852	12.79	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N
161	20240304	090202	57	100.00	KOSPI	금융업	N	N	N	N	N	960	0	3	0.00	735395	769	0.33	955	960	955	1248	672	960	956.30	2.53	-85	974	967	955	948	936	970	951	234	288	500	690	1	1	46803136	449	2.77	0.30	12	0.00	346.00	3185.00	1449	20230609	-33.75	852	20231027	12.68	1198	-19.87	20240111	909	5.61	20240102	1449	-33.75	20230609	852	12.68	20231027	2.53	N	006200	500	234 억	1183251	N	N	78	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History