KissMeData/006200/price/prices-20240401.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

67 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	20240430	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-2	5	-0.21	73105298	77730	163.33	956	956	933	1224	660	942	940.50	2.17	-2511	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.17	-62.00	3007.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	899	4.56	20240416	1449	-35.13	20230609	852	10.33	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
3	20240430	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-2	5	-0.21	67345347	71582	150.41	956	956	934	1224	660	942	940.81	2.17	-1375	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.15	-62.00	3007.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	899	4.56	20240416	1449	-35.13	20230609	852	10.33	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
4	20240430	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	945	3	2	0.32	42732153	45328	95.24	956	956	938	1224	660	942	942.73	2.17	-3007	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.10	-62.00	3007.00	1449	20230609	-34.78	852	20231027	10.92	1198	-21.12	20240111	899	5.12	20240416	1449	-34.78	20230609	852	10.92	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
5	20240430	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-3	5	-0.32	40768225	43245	90.87	956	956	938	1224	660	942	942.73	2.17	-3008	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	439	-15.15	0.31	12	0.09	-62.00	3007.00	1449	20230609	-35.20	852	20231027	10.21	1198	-21.62	20240111	899	4.45	20240416	1449	-35.20	20230609	852	10.21	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
6	20240430	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-4	5	-0.42	37645205	39920	83.88	956	956	938	1224	660	942	943.02	2.17	-3120	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	439	-15.13	0.31	12	0.09	-62.00	3007.00	1449	20230609	-35.27	852	20231027	10.09	1198	-21.70	20240111	899	4.34	20240416	1449	-35.27	20230609	852	10.09	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
7	20240430	110221	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-2	5	-0.21	31377241	33248	69.86	956	956	940	1224	660	942	943.73	2.17	-3142	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.07	-62.00	3007.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	899	4.56	20240416	1449	-35.13	20230609	852	10.33	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
8	20240430	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	944	2	2	0.21	12401036	13120	27.57	956	956	942	1224	660	942	945.20	2.17	911	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.03	-62.00	3007.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	899	5.01	20240416	1449	-34.85	20230609	852	10.80	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
9	20240430	090226	57	100.00	KOSPI	금융업	N	N	N	N	N	954	12	2	1.27	1445349	1520	3.19	956	956	944	1224	660	942	950.89	2.17	-169	954	948	943	937	932	945	934	234	282	500	670	1	1	46803136	447	-15.39	0.32	12	0.00	-62.00	3007.00	1449	20230609	-34.16	852	20231027	11.97	1198	-20.37	20240111	899	6.12	20240416	1449	-34.16	20230609	852	11.97	20231027	2.02	N	006200	500	234 억	1016168	N	N	0	N	N
10	20240429	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-1	5	-0.11	44852166	47549	41.61	943	949	938	1225	661	943	943.28	2.17	1968	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	441	-15.19	0.31	12	0.10	-62.00	3007.00	1449	20230609	-34.99	852	20231027	10.56	1198	-21.37	20240111	899	4.78	20240416	1449	-34.99	20230609	852	10.56	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
11	20240429	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	944	1	2	0.11	40023788	42423	37.13	943	949	938	1225	661	943	943.45	2.17	2079	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.09	-62.00	3007.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	899	5.01	20240416	1449	-34.85	20230609	852	10.80	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
12	20240429	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	944	1	2	0.11	34393833	36442	31.89	943	949	938	1225	661	943	943.80	2.17	1096	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.08	-62.00	3007.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	899	5.01	20240416	1449	-34.85	20230609	852	10.80	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
13	20240429	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	945	2	2	0.21	31060787	32906	28.80	943	949	940	1225	661	943	943.92	2.17	1097	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.07	-62.00	3007.00	1449	20230609	-34.78	852	20231027	10.92	1198	-21.12	20240111	899	5.12	20240416	1449	-34.78	20230609	852	10.92	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
14	20240429	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	945	2	2	0.21	30424017	32230	28.21	943	949	940	1225	661	943	943.97	2.17	1176	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.07	-62.00	3007.00	1449	20230609	-34.78	852	20231027	10.92	1198	-21.12	20240111	899	5.12	20240416	1449	-34.78	20230609	852	10.92	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
15	20240429	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	944	1	2	0.11	21847684	23142	20.25	943	949	940	1225	661	943	944.07	2.17	-323	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.05	-62.00	3007.00	1449	20230609	-34.85	852	20231027	10.80	1198	-21.20	20240111	899	5.01	20240416	1449	-34.85	20230609	852	10.80	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
16	20240429	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-3	5	-0.32	9804601	10383	9.09	943	946	940	1225	661	943	944.29	2.17	729	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.02	-62.00	3007.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	899	4.56	20240416	1449	-35.13	20230609	852	10.33	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
17	20240429	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	943	0	3	0.00	136735	145	0.13	943	943	943	1225	661	943	943.00	2.17	-19	962	952	934	924	906	957	929	234	282	500	670	1	1	46803136	441	-15.21	0.31	12	0.00	-62.00	3007.00	1449	20230609	-34.92	852	20231027	10.68	1198	-21.29	20240111	899	4.89	20240416	1449	-34.92	20230609	852	10.68	20231027	2.03	N	006200	500	234 억	1014231	N	N	14	N	N
18	20240426	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	943	25	2	2.72	106590173	114259	274.87	917	944	916	1193	643	918	932.88	2.15	6891	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	441	-15.21	0.31	12	0.24	-62.00	3007.00	1449	20230609	-34.92	852	20231027	10.68	1198	-21.29	20240111	899	4.89	20240416	1449	-34.92	20230609	852	10.68	20231027	2.03	N	006200	500	234 억	1005869	N	N	14	N	N
19	20240426	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	941	23	2	2.51	91083699	97797	235.26	917	944	916	1193	643	918	931.35	2.15	7294	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	440	-15.18	0.31	12	0.21	-62.00	3007.00	1449	20230609	-35.06	852	20231027	10.45	1198	-21.45	20240111	899	4.67	20240416	1449	-35.06	20230609	852	10.45	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
20	20240426	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	934	16	2	1.74	77119595	82873	199.36	917	944	916	1193	643	918	930.58	2.15	5060	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	437	-15.06	0.31	12	0.18	-62.00	3007.00	1449	20230609	-35.54	852	20231027	9.62	1198	-22.04	20240111	899	3.89	20240416	1449	-35.54	20230609	852	9.62	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
21	20240426	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	924	6	2	0.65	63090869	67779	163.05	917	944	916	1193	643	918	930.83	2.15	4447	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	432	-14.90	0.31	12	0.14	-62.00	3007.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	899	2.78	20240416	1449	-36.23	20230609	852	8.45	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
22	20240426	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	921	3	2	0.33	56940231	61116	147.02	917	944	916	1193	643	918	931.67	2.15	3130	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	431	-14.85	0.31	12	0.13	-62.00	3007.00	1449	20230609	-36.44	852	20231027	8.10	1198	-23.12	20240111	899	2.45	20240416	1449	-36.44	20230609	852	8.10	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
23	20240426	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	929	11	2	1.20	53809926	57725	138.87	917	944	916	1193	643	918	932.18	2.15	3640	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	435	-14.98	0.31	12	0.12	-62.00	3007.00	1449	20230609	-35.89	852	20231027	9.04	1198	-22.45	20240111	899	3.34	20240416	1449	-35.89	20230609	852	9.04	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
24	20240426	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	938	20	2	2.18	38739692	41476	99.78	917	944	916	1193	643	918	934.03	2.15	6626	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	439	-15.13	0.31	12	0.09	-62.00	3007.00	1449	20230609	-35.27	852	20231027	10.09	1198	-21.70	20240111	899	4.34	20240416	1449	-35.27	20230609	852	10.09	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
25	20240426	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	920	2	2	0.22	1049296	1141	2.74	917	920	916	1193	643	918	919.63	2.15	-17	932	924	918	910	904	922	908	234	275	500	660	1	1	46803136	431	-14.84	0.31	12	0.00	-62.00	3007.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	899	2.34	20240416	1449	-36.51	20230609	852	7.98	20231027	2.03	N	006200	500	234 억	1005869	N	N	0	N	N
26	20240425	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	918	2	2	0.22	37341637	40769	12.30	926	926	912	1190	642	916	915.93	2.15	-1212	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	430	-14.81	0.31	12	0.09	-62.00	3007.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	899	2.11	20240416	1449	-36.65	20230609	852	7.75	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
27	20240425	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	916	0	3	0.00	33660516	36748	11.09	926	926	912	1190	642	916	915.98	2.15	-1173	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	429	-14.77	0.30	12	0.08	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
28	20240425	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-2	5	-0.22	24742318	27012	8.15	926	926	912	1190	642	916	915.98	2.15	-1136	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	428	-14.74	0.30	12	0.06	-62.00	3007.00	1449	20230609	-36.92	852	20231027	7.28	1198	-23.71	20240111	899	1.67	20240416	1449	-36.92	20230609	852	7.28	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
29	20240425	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	912	-4	5	-0.44	22765176	24847	7.50	926	926	912	1190	642	916	916.21	2.15	-1136	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	427	-14.71	0.30	12	0.05	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240416	1449	-37.06	20230609	852	7.04	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
30	20240425	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	916	0	3	0.00	14428621	15732	4.75	926	926	914	1190	642	916	917.15	2.15	-1049	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	429	-14.77	0.30	12	0.03	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
31	20240425	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	916	0	3	0.00	14134973	15412	4.65	926	926	914	1190	642	916	917.14	2.15	-947	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	429	-14.77	0.30	12	0.03	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
32	20240425	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	923	7	2	0.76	2064076	2236	0.67	926	926	917	1190	642	916	923.11	2.15	-716	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	432	-14.89	0.31	12	0.00	-62.00	3007.00	1449	20230609	-36.30	852	20231027	8.33	1198	-22.95	20240111	899	2.67	20240416	1449	-36.30	20230609	852	8.33	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
33	20240425	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	924	8	2	0.87	82002	89	0.03	926	926	917	1190	642	916	921.37	2.15	-10	1009	962	936	889	863	986	913	234	274	500	650	1	1	46803136	432	-14.90	0.31	12	0.00	-62.00	3007.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	899	2.78	20240416	1449	-36.23	20230609	852	8.45	20231027	2.00	N	006200	500	234 억	1004206	N	N	1	N	N
34	20240424	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	916	6	2	0.66	309979511	330469	1059.37	910	983	910	1183	637	910	938.20	2.11	21761	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	429	-14.77	0.30	12	0.71	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.00	N	006200	500	234 억	986975	N	N	1	N	N
35	20240424	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	918	8	2	0.88	298811528	318285	1020.31	910	983	910	1183	637	910	938.82	2.11	21540	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	430	-14.81	0.31	12	0.68	-62.00	3007.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	899	2.11	20240416	1449	-36.65	20230609	852	7.75	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
36	20240424	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	921	11	2	1.21	283679529	301802	967.47	910	983	910	1183	637	910	939.95	2.11	14938	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	431	-14.85	0.31	12	0.64	-62.00	3007.00	1449	20230609	-36.44	852	20231027	8.10	1198	-23.12	20240111	899	2.45	20240416	1449	-36.44	20230609	852	8.10	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
37	20240424	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	921	11	2	1.21	263640921	280103	897.91	910	983	910	1183	637	910	941.23	2.11	10138	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	431	-14.85	0.31	12	0.60	-62.00	3007.00	1449	20230609	-36.44	852	20231027	8.10	1198	-23.12	20240111	899	2.45	20240416	1449	-36.44	20230609	852	8.10	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
38	20240424	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	922	12	2	1.32	23144863	25130	80.56	910	925	910	1183	637	910	921.01	2.11	-5543	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	432	-14.87	0.31	12	0.05	-62.00	3007.00	1449	20230609	-36.37	852	20231027	8.22	1198	-23.04	20240111	899	2.56	20240416	1449	-36.37	20230609	852	8.22	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
39	20240424	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	922	12	2	1.32	20889964	22684	72.72	910	925	910	1183	637	910	920.91	2.11	-5543	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	432	-14.87	0.31	12	0.05	-62.00	3007.00	1449	20230609	-36.37	852	20231027	8.22	1198	-23.04	20240111	899	2.56	20240416	1449	-36.37	20230609	852	8.22	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
40	20240424	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	924	14	2	1.54	19565418	21246	68.11	910	925	910	1183	637	910	920.90	2.11	-5533	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	432	-14.90	0.31	12	0.05	-62.00	3007.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	899	2.78	20240416	1449	-36.23	20230609	852	8.45	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
41	20240424	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	922	12	2	1.32	2702816	2960	9.49	910	922	910	1183	637	910	913.11	2.11	1148	924	917	913	906	902	915	904	234	273	500	650	1	1	46803136	432	-14.87	0.31	12	0.01	-62.00	3007.00	1449	20230609	-36.37	852	20231027	8.22	1198	-23.04	20240111	899	2.56	20240416	1449	-36.37	20230609	852	8.22	20231027	2.00	N	006200	500	234 억	986975	N	N	0	N	N
42	20240423	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	910	-3	5	-0.33	28284374	30993	71.21	920	920	909	1186	640	913	912.61	2.13	-8324	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	426	-14.68	0.30	12	0.07	-62.00	3007.00	1449	20230609	-37.20	852	20231027	6.81	1198	-24.04	20240111	899	1.22	20240416	1449	-37.20	20230609	852	6.81	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
43	20240423	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	917	4	2	0.44	21820400	23899	54.91	920	920	909	1186	640	913	913.03	2.13	-5468	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	429	-14.79	0.30	12	0.05	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	899	2.00	20240416	1449	-36.71	20230609	852	7.63	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
44	20240423	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	917	4	2	0.44	20907483	22898	52.61	920	920	909	1186	640	913	913.07	2.13	-5499	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	429	-14.79	0.30	12	0.05	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	899	2.00	20240416	1449	-36.71	20230609	852	7.63	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
45	20240423	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	912	-1	5	-0.11	17814200	19508	44.82	920	920	909	1186	640	913	913.17	2.13	-5529	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	427	-14.71	0.30	12	0.04	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240416	1449	-37.06	20230609	852	7.04	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
46	20240423	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	916	3	2	0.33	17064920	18690	42.94	920	920	909	1186	640	913	913.05	2.13	-4816	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	429	-14.77	0.30	12	0.04	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
47	20240423	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	914	1	2	0.11	8118967	8897	20.44	920	920	909	1186	640	913	912.55	2.13	-4721	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	428	-14.74	0.30	12	0.02	-62.00	3007.00	1449	20230609	-36.92	852	20231027	7.28	1198	-23.71	20240111	899	1.67	20240416	1449	-36.92	20230609	852	7.28	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
48	20240423	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	916	3	2	0.33	2834513	3106	7.14	920	920	909	1186	640	913	912.59	2.13	-1417	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	429	-14.77	0.30	12	0.01	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
49	20240423	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	920	7	2	0.77	14720	16	0.04	920	920	920	1186	640	913	920.00	2.13	-2	927	920	913	906	899	923	909	234	273	500	650	1	1	46803136	431	-14.84	0.31	12	0.00	-62.00	3007.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	899	2.34	20240416	1449	-36.51	20230609	852	7.98	20231027	2.04	N	006200	500	234 억	995392	N	N	0	N	N
50	20240422	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	913	1	2	0.11	39302431	43193	37.31	912	920	906	1185	639	912	909.92	2.14	-5621	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	427	-14.73	0.30	12	0.09	-62.00	3007.00	1449	20230609	-36.99	852	20231027	7.16	1198	-23.79	20240111	899	1.56	20240416	1449	-36.99	20230609	852	7.16	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
51	20240422	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	912	0	3	0.00	38381234	42183	36.43	912	920	906	1185	639	912	909.87	2.14	-5631	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	427	-14.71	0.30	12	0.09	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240416	1449	-37.06	20230609	852	7.04	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
52	20240422	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	912	0	3	0.00	31929061	35077	30.30	912	920	906	1185	639	912	910.26	2.14	-5610	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	427	-14.71	0.30	12	0.07	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240416	1449	-37.06	20230609	852	7.04	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
53	20240422	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-5	5	-0.55	20690739	22703	19.61	912	920	906	1185	639	912	911.37	2.14	-5368	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	425	-14.63	0.30	12	0.05	-62.00	3007.00	1449	20230609	-37.41	852	20231027	6.46	1198	-24.29	20240111	899	0.89	20240416	1449	-37.41	20230609	852	6.46	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
54	20240422	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	912	0	3	0.00	18078916	19829	17.13	912	920	906	1185	639	912	911.74	2.14	-5068	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	427	-14.71	0.30	12	0.04	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240416	1449	-37.06	20230609	852	7.04	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
55	20240422	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	913	1	2	0.11	15336051	16814	14.52	912	920	906	1185	639	912	912.10	2.14	-4723	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	427	-14.73	0.30	12	0.04	-62.00	3007.00	1449	20230609	-36.99	852	20231027	7.16	1198	-23.79	20240111	899	1.56	20240416	1449	-36.99	20230609	852	7.16	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
56	20240422	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	916	4	2	0.44	8310666	9120	7.88	912	920	906	1185	639	912	911.26	2.14	-671	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	429	-14.77	0.30	12	0.02	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1449	-36.78	20230609	852	7.51	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
57	20240422	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	920	8	2	0.88	2018930	2211	1.91	912	920	906	1185	639	912	913.13	2.14	-305	936	923	911	898	886	918	893	234	273	500	650	1	1	46803136	431	-14.84	0.31	12	0.00	-62.00	3007.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	899	2.34	20240416	1449	-36.51	20230609	852	7.98	20231027	2.05	N	006200	500	234 억	1001119	N	N	0	N	N
58	20240419	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	912	-12	5	-1.30	103783773	114421	327.66	915	924	899	1201	647	924	907.03	2.17	-8760	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	427	-14.71	0.30	12	0.24	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240419	1449	-37.06	20230609	852	7.04	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
59	20240419	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	905	-19	5	-2.06	100696432	111030	317.95	915	924	899	1201	647	924	906.93	2.17	-7314	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	424	-14.60	0.30	12	0.24	-62.00	3007.00	1449	20230609	-37.54	852	20231027	6.22	1198	-24.46	20240111	899	0.67	20240419	1449	-37.54	20230609	852	6.22	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
60	20240419	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	910	-14	5	-1.52	72375339	79733	228.32	915	924	899	1201	647	924	907.72	2.17	-8399	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	426	-14.68	0.30	12	0.17	-62.00	3007.00	1449	20230609	-37.20	852	20231027	6.81	1198	-24.04	20240111	899	1.22	20240419	1449	-37.20	20230609	852	6.81	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
61	20240419	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	908	-16	5	-1.73	68900031	75904	217.36	915	924	899	1201	647	924	907.73	2.17	-9030	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	425	-14.65	0.30	12	0.16	-62.00	3007.00	1449	20230609	-37.34	852	20231027	6.57	1198	-24.21	20240111	899	1.00	20240419	1449	-37.34	20230609	852	6.57	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
62	20240419	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	908	-16	5	-1.73	59366286	65386	187.24	915	924	899	1201	647	924	907.94	2.17	-13530	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	425	-14.65	0.30	12	0.14	-62.00	3007.00	1449	20230609	-37.34	852	20231027	6.57	1198	-24.21	20240111	899	1.00	20240419	1449	-37.34	20230609	852	6.57	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
63	20240419	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	911	-13	5	-1.41	27951896	30693	87.89	915	924	908	1201	647	924	910.69	2.17	-5293	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	426	-14.69	0.30	12	0.07	-62.00	3007.00	1449	20230609	-37.13	852	20231027	6.92	1198	-23.96	20240111	899	1.33	20240416	1449	-37.13	20230609	852	6.92	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
64	20240419	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-9	5	-0.97	16740551	18371	52.61	915	924	908	1201	647	924	911.25	2.17	-2165	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	428	-14.76	0.30	12	0.04	-62.00	3007.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	899	1.78	20240416	1449	-36.85	20230609	852	7.39	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
65	20240419	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	924	0	3	0.00	3556614	3887	11.13	915	924	915	1201	647	924	915.00	2.17	19	940	932	916	908	892	936	912	234	277	500	660	1	1	46803136	432	-14.90	0.31	12	0.01	-62.00	3007.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	899	2.78	20240416	1449	-36.23	20230609	852	8.45	20231027	2.09	N	006200	500	234 억	1015016	N	N	0	N	N
66	20240418	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	924	19	2	2.10	31920270	34921	42.25	900	924	900	1176	634	905	914.07	2.16	5859	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	432	-14.90	0.31	12	0.07	-62.00	3007.00	1449	20230609	-36.23	852	20231027	8.45	1198	-22.87	20240111	899	2.78	20240416	1449	-36.23	20230609	852	8.45	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
67	20240418	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	917	12	2	1.33	24592771	26956	32.62	900	924	900	1176	634	905	912.33	2.16	4513	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	429	-14.79	0.30	12	0.06	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	899	2.00	20240416	1449	-36.71	20230609	852	7.63	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
68	20240418	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	917	12	2	1.33	18469528	20259	24.51	900	924	900	1176	634	905	911.67	2.16	-731	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	429	-14.79	0.30	12	0.04	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	899	2.00	20240416	1449	-36.71	20230609	852	7.63	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
69	20240418	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	911	6	2	0.66	17093929	18751	22.69	900	924	900	1176	634	905	911.63	2.16	-706	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	426	-14.69	0.30	12	0.04	-62.00	3007.00	1449	20230609	-37.13	852	20231027	6.92	1198	-23.96	20240111	899	1.33	20240416	1449	-37.13	20230609	852	6.92	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
70	20240418	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	915	10	2	1.10	14679450	16108	19.49	900	924	900	1176	634	905	911.31	2.16	-665	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	428	-14.76	0.30	12	0.03	-62.00	3007.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	899	1.78	20240416	1449	-36.85	20230609	852	7.39	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
71	20240418	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	920	15	2	1.66	6918146	7664	9.27	900	924	900	1176	634	905	902.68	2.16	-642	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	431	-14.84	0.31	12	0.02	-62.00	3007.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	899	2.34	20240416	1449	-36.51	20230609	852	7.98	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
72	20240418	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	920	15	2	1.66	6697881	7424	8.98	900	924	900	1176	634	905	902.19	2.16	-563	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	431	-14.84	0.31	12	0.02	-62.00	3007.00	1449	20230609	-36.51	852	20231027	7.98	1198	-23.21	20240111	899	2.34	20240416	1449	-36.51	20230609	852	7.98	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
73	20240418	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	900	-5	5	-0.55	4949100	5499	6.65	900	900	900	1176	634	905	900.00	2.16	-533	928	916	908	896	888	912	892	234	271	500	650	1	1	46803136	421	-14.52	0.30	12	0.01	-62.00	3007.00	1449	20230609	-37.89	852	20231027	5.63	1198	-24.87	20240111	899	0.11	20240416	1449	-37.89	20230609	852	5.63	20231027	2.17	N	006200	500	234 억	1009310	N	N	0	N	N
74	20240417	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	905	3	2	0.33	74612357	82364	47.56	914	920	900	1172	632	902	905.89	2.13	10272	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	424	-14.60	0.30	12	0.18	-62.00	3007.00	1449	20230609	-37.54	852	20231027	6.22	1198	-24.46	20240111	899	0.67	20240416	1449	-37.54	20230609	852	6.22	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
75	20240417	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	905	3	2	0.33	73264438	80874	46.70	914	920	900	1172	632	902	905.91	2.13	10357	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	424	-14.60	0.30	12	0.17	-62.00	3007.00	1449	20230609	-37.54	852	20231027	6.22	1198	-24.46	20240111	899	0.67	20240416	1449	-37.54	20230609	852	6.22	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
76	20240417	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	907	5	2	0.55	69053981	76227	44.02	914	920	900	1172	632	902	905.90	2.13	9371	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	425	-14.63	0.30	12	0.16	-62.00	3007.00	1449	20230609	-37.41	852	20231027	6.46	1198	-24.29	20240111	899	0.89	20240416	1449	-37.41	20230609	852	6.46	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
77	20240417	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	914	12	2	1.33	62822086	69387	40.07	914	914	900	1172	632	902	905.39	2.13	8977	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	428	-14.74	0.30	12	0.15	-62.00	3007.00	1449	20230609	-36.92	852	20231027	7.28	1198	-23.71	20240111	899	1.67	20240416	1449	-36.92	20230609	852	7.28	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
78	20240417	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	902	0	3	0.00	36840887	40704	23.51	914	914	900	1172	632	902	905.09	2.13	7547	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	422	-14.55	0.30	12	0.09	-62.00	3007.00	1449	20230609	-37.75	852	20231027	5.87	1198	-24.71	20240111	899	0.33	20240416	1449	-37.75	20230609	852	5.87	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
79	20240417	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	905	3	2	0.33	33817914	37357	21.57	914	914	900	1172	632	902	905.26	2.13	7579	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	424	-14.60	0.30	12	0.08	-62.00	3007.00	1449	20230609	-37.54	852	20231027	6.22	1198	-24.46	20240111	899	0.67	20240416	1449	-37.54	20230609	852	6.22	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
80	20240417	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	907	5	2	0.55	27200116	30018	17.34	914	914	900	1172	632	902	906.13	2.13	7768	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	425	-14.63	0.30	12	0.06	-62.00	3007.00	1449	20230609	-37.41	852	20231027	6.46	1198	-24.29	20240111	899	0.89	20240416	1449	-37.41	20230609	852	6.46	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
81	20240417	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	914	12	2	1.33	4853340	5310	3.07	914	914	914	1172	632	902	914.00	2.13	0	925	913	906	894	887	910	891	234	270	500	640	1	1	46803136	428	-14.74	0.30	12	0.01	-62.00	3007.00	1449	20230609	-36.92	852	20231027	7.28	1198	-23.71	20240111	899	1.67	20240416	1449	-36.92	20230609	852	7.28	20231027	2.15	N	006200	500	234 억	999120	N	N	2	N	N
82	20240416	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	902	-9	5	-0.99	154813953	171048	120.04	905	918	899	1184	638	911	905.09	2.19	-36533	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	422	-14.55	0.30	12	0.37	-62.00	3007.00	1449	20230609	-37.75	852	20231027	5.87	1198	-24.71	20240111	899	0.33	20240416	1449	-37.75	20230609	852	5.87	20231027	2.17	N	006200	500	234 억	1026293	N	N	2	N	N
83	20240416	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	900	-11	5	-1.21	146988594	162359	113.94	905	918	899	1184	638	911	905.33	2.19	-36310	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	421	-14.52	0.30	12	0.35	-62.00	3007.00	1449	20230609	-37.89	852	20231027	5.63	1198	-24.87	20240111	899	0.11	20240416	1449	-37.89	20230609	852	5.63	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
84	20240416	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	899	-12	5	-1.32	138253643	152653	107.13	905	918	899	1184	638	911	905.67	2.19	-34350	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	421	-14.50	0.30	12	0.33	-62.00	3007.00	1449	20230609	-37.96	852	20231027	5.52	1198	-24.96	20240111	899	0.00	20240416	1449	-37.96	20230609	852	5.52	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
85	20240416	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	902	-9	5	-0.99	105315038	116095	81.48	905	918	901	1184	638	911	907.15	2.19	-15557	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	422	-14.55	0.30	12	0.25	-62.00	3007.00	1449	20230609	-37.75	852	20231027	5.87	1198	-24.71	20240111	901	0.11	20240416	1449	-37.75	20230609	852	5.87	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
86	20240416	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	903	-8	5	-0.88	93103740	102548	71.97	905	918	901	1184	638	911	907.90	2.19	-13264	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	423	-14.56	0.30	12	0.22	-62.00	3007.00	1449	20230609	-37.68	852	20231027	5.99	1198	-24.62	20240111	901	0.22	20240416	1449	-37.68	20230609	852	5.99	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
87	20240416	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-4	5	-0.44	65393223	71921	50.47	905	918	905	1184	638	911	909.24	2.19	-6195	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	425	-14.63	0.30	12	0.15	-62.00	3007.00	1449	20230609	-37.41	852	20231027	6.46	1198	-24.29	20240111	905	0.22	20240416	1449	-37.41	20230609	852	6.46	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
88	20240416	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	916	5	2	0.55	43252034	47575	33.39	905	918	905	1184	638	911	909.13	2.19	-116	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	429	-14.77	0.30	12	0.10	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	905	1.22	20240416	1449	-36.78	20230609	852	7.51	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
89	20240416	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	917	6	2	0.66	1996579	2204	1.55	905	918	905	1184	638	911	905.89	2.19	-111	933	922	916	905	899	919	902	234	273	500	650	1	1	46803136	429	-14.79	0.30	12	0.00	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	905	1.33	20240416	1449	-36.71	20230609	852	7.63	20231027	2.17	N	006200	500	234 억	1026293	N	N	0	N	N
90	20240415	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	911	-16	5	-1.73	130220476	142389	102.72	926	927	910	1205	649	927	914.56	2.23	-18712	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	426	-14.69	0.30	12	0.30	-62.00	3007.00	1449	20230609	-37.13	852	20231027	6.92	1198	-23.96	20240111	909	0.22	20240102	1449	-37.13	20230609	852	6.92	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
91	20240415	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-12	5	-1.29	117618220	128554	92.74	926	927	910	1205	649	927	914.93	2.23	-18377	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	428	-14.76	0.30	12	0.27	-62.00	3007.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	909	0.66	20240102	1449	-36.85	20230609	852	7.39	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
92	20240415	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-13	5	-1.40	111152888	121468	87.63	926	927	910	1205	649	927	915.08	2.23	-19286	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	428	-14.74	0.30	12	0.26	-62.00	3007.00	1449	20230609	-36.92	852	20231027	7.28	1198	-23.71	20240111	909	0.55	20240102	1449	-36.92	20230609	852	7.28	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
93	20240415	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-9	5	-0.97	105045592	114799	82.82	926	927	910	1205	649	927	915.04	2.23	-18376	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	430	-14.81	0.31	12	0.25	-62.00	3007.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	909	0.99	20240102	1449	-36.65	20230609	852	7.75	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
94	20240415	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	912	-15	5	-1.62	85496256	93389	67.37	926	927	911	1205	649	927	915.49	2.23	-18234	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	427	-14.71	0.30	12	0.20	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	909	0.33	20240102	1449	-37.06	20230609	852	7.04	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
95	20240415	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-12	5	-1.29	51578259	56267	40.59	926	927	912	1205	649	927	916.67	2.23	-10197	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	428	-14.76	0.30	12	0.12	-62.00	3007.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	909	0.66	20240102	1449	-36.85	20230609	852	7.39	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
96	20240415	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	917	-10	5	-1.08	28953767	31546	22.76	926	927	912	1205	649	927	917.83	2.23	-8042	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	429	-14.79	0.30	12	0.07	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	909	0.88	20240102	1449	-36.71	20230609	852	7.63	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
97	20240415	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	926	-1	5	-0.11	3138060	3395	2.45	926	926	923	1205	649	927	924.32	2.23	-2528	957	942	934	919	911	938	915	234	278	500	660	1	1	46803136	433	-14.94	0.31	12	0.01	-62.00	3007.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.18	N	006200	500	234 억	1045036	N	N	2	N	N
98	20240412	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	927	-11	5	-1.17	126120733	135324	120.65	949	949	926	1219	657	938	931.99	2.22	5464	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	434	-14.95	0.31	12	0.29	-62.00	3007.00	1449	20230609	-36.02	852	20231027	8.80	1198	-22.62	20240111	909	1.98	20240102	1449	-36.02	20230609	852	8.80	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
99	20240412	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	928	-10	5	-1.07	115993191	124399	110.91	949	949	926	1219	657	938	932.43	2.22	5657	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	434	-14.97	0.31	12	0.27	-62.00	3007.00	1449	20230609	-35.96	852	20231027	8.92	1198	-22.54	20240111	909	2.09	20240102	1449	-35.96	20230609	852	8.92	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
100	20240412	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	932	-6	5	-0.64	103405553	110838	98.82	949	949	926	1219	657	938	932.94	2.22	5658	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	436	-15.03	0.31	12	0.24	-62.00	3007.00	1449	20230609	-35.68	852	20231027	9.39	1198	-22.20	20240111	909	2.53	20240102	1449	-35.68	20230609	852	9.39	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
101	20240412	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	926	-12	5	-1.28	100648915	107875	96.18	949	949	926	1219	657	938	933.01	2.22	5674	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	433	-14.94	0.31	12	0.23	-62.00	3007.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	909	1.87	20240102	1449	-36.09	20230609	852	8.69	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
102	20240412	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-3	5	-0.32	51365280	54874	48.92	949	949	933	1219	657	938	936.06	2.22	4813	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	438	-15.08	0.31	12	0.12	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	909	2.86	20240102	1449	-35.47	20230609	852	9.74	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
103	20240412	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	939	1	2	0.11	29412197	31380	27.98	949	949	933	1219	657	938	937.29	2.22	4300	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	439	-15.15	0.31	12	0.07	-62.00	3007.00	1449	20230609	-35.20	852	20231027	10.21	1198	-21.62	20240111	909	3.30	20240102	1449	-35.20	20230609	852	10.21	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
104	20240412	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-1	5	-0.11	17945003	19117	17.04	949	949	935	1219	657	938	938.69	2.22	4191	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	439	-15.11	0.31	12	0.04	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	909	3.08	20240102	1449	-35.33	20230609	852	9.98	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
105	20240412	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	949	11	2	1.17	963235	1015	0.90	949	949	949	1219	657	938	949.00	2.22	-952	960	948	939	927	918	944	923	234	281	500	670	1	1	46803136	444	-15.31	0.32	12	0.00	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	909	4.40	20240102	1449	-34.51	20230609	852	11.38	20231027	2.23	N	006200	500	234 억	1039518	N	N	2	N	N
106	20240411	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-13	5	-1.37	103528153	110541	180.90	951	951	930	1236	666	951	936.56	2.24	-7024	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	439	-15.13	0.31	12	0.24	-62.00	3007.00	1449	20230609	-35.27	852	20231027	10.09	1198	-21.70	20240111	909	3.19	20240102	1449	-35.27	20230609	852	10.09	20231027	2.26	N	006200	500	234 억	1046542	N	N	2	N	N
107	20240411	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-11	5	-1.16	98050100	104709	171.36	951	951	930	1236	666	951	936.41	2.24	-5859	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	440	-15.16	0.31	12	0.22	-62.00	3007.00	1449	20230609	-35.13	852	20231027	10.33	1198	-21.54	20240111	909	3.41	20240102	1449	-35.13	20230609	852	10.33	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
108	20240411	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-13	5	-1.37	88799869	94832	155.20	951	951	930	1236	666	951	936.39	2.24	-5163	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	439	-15.13	0.31	12	0.20	-62.00	3007.00	1449	20230609	-35.27	852	20231027	10.09	1198	-21.70	20240111	909	3.19	20240102	1449	-35.27	20230609	852	10.09	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
109	20240411	130204	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-15	5	-1.58	81945236	87506	143.21	951	951	930	1236	666	951	936.45	2.24	-5096	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	438	-15.10	0.31	12	0.19	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	909	2.97	20240102	1449	-35.40	20230609	852	9.86	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
110	20240411	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-14	5	-1.47	79420202	84810	138.79	951	951	930	1236	666	951	936.45	2.24	-4757	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	439	-15.11	0.31	12	0.18	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	909	3.08	20240102	1449	-35.33	20230609	852	9.98	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
111	20240411	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-15	5	-1.58	73801562	78800	128.96	951	951	930	1236	666	951	936.57	2.24	-2729	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	438	-15.10	0.31	12	0.17	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	909	2.97	20240102	1449	-35.40	20230609	852	9.86	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
112	20240411	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-16	5	-1.68	58525131	62464	102.22	951	951	930	1236	666	951	936.94	2.24	-3312	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	438	-15.08	0.31	12	0.13	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	909	2.86	20240102	1449	-35.47	20230609	852	9.74	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
113	20240411	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-6	5	-0.63	2367027	2501	4.09	951	951	942	1236	666	951	946.43	2.24	-1243	970	960	952	942	934	965	947	234	285	500	680	1	1	46803136	442	-15.24	0.31	12	0.01	-62.00	3007.00	1449	20230609	-34.78	852	20231027	10.92	1198	-21.12	20240111	909	3.96	20240102	1449	-34.78	20230609	852	10.92	20231027	2.26	N	006200	500	234 억	1046542	N	N	202	N	N
114	20240409	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-3	5	-0.31	57903772	61090	65.20	944	962	944	1240	668	954	947.84	2.26	-12264	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	445	-15.34	0.32	12	0.13	-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	2.27	N	006200	500	234 억	1058558	N	N	202	N	N
115	20240409	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-8	5	-0.84	56528027	59640	63.65	944	962	944	1240	668	954	947.82	2.26	-12075	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	443	-15.26	0.31	12	0.13	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	909	4.07	20240102	1449	-34.71	20230609	852	11.03	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
116	20240409	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-6	5	-0.63	40285310	42467	45.32	944	962	944	1240	668	954	948.63	2.26	-10304	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	444	-15.29	0.32	12	0.09	-62.00	3007.00	1449	20230609	-34.58	852	20231027	11.27	1198	-20.87	20240111	909	4.29	20240102	1449	-34.58	20230609	852	11.27	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
117	20240409	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-7	5	-0.73	37967047	40025	42.71	944	962	944	1240	668	954	948.58	2.26	-9869	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	443	-15.27	0.31	12	0.09	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
118	20240409	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-6	5	-0.63	26460323	27876	29.75	944	962	944	1240	668	954	949.22	2.26	-7889	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	444	-15.29	0.32	12	0.06	-62.00	3007.00	1449	20230609	-34.58	852	20231027	11.27	1198	-20.87	20240111	909	4.29	20240102	1449	-34.58	20230609	852	11.27	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
119	20240409	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-7	5	-0.73	23164826	24405	26.05	944	962	944	1240	668	954	949.18	2.26	-7069	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	443	-15.27	0.31	12	0.05	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
120	20240409	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	952	-2	5	-0.21	11268305	11852	12.65	944	962	944	1240	668	954	950.75	2.26	-5672	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	446	-15.35	0.32	12	0.03	-62.00	3007.00	1449	20230609	-34.30	852	20231027	11.74	1198	-20.53	20240111	909	4.73	20240102	1449	-34.30	20230609	852	11.74	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
121	20240409	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-8	5	-0.84	464817	492	0.53	944	946	944	1240	668	954	944.75	2.26	0	981	967	956	942	931	962	937	234	286	500	680	1	1	46803136	443	-15.26	0.31	12	0.00	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	909	4.07	20240102	1449	-34.71	20230609	852	11.03	20231027	2.27	N	006200	500	234 억	1058558	N	N	32	N	N
122	20240408	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	954	-4	5	-0.42	86416816	90761	125.08	960	970	945	1245	671	958	952.14	2.32	-27362	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	447	-15.39	0.32	12	0.19	-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	2.27	N	006200	500	234 억	1085920	N	N	32	N	N
123	20240408	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-11	5	-1.15	84253525	88485	121.94	960	970	945	1245	671	958	952.18	2.32	-26387	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	443	-15.27	0.31	12	0.19	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	909	4.18	20240102	1449	-34.64	20230609	852	11.15	20231027	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
124	20240408	140205	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-3	5	-0.31	70858432	74369	102.49	960	970	945	1245	671	958	952.80	2.32	-22313	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	447	-15.40	0.32	12	0.16	-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	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
125	20240408	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-3	5	-0.31	63508548	66639	91.83	960	970	945	1245	671	958	953.02	2.32	-21125	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	447	-15.40	0.32	12	0.14	-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	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
126	20240408	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	951	-7	5	-0.73	51451782	53960	74.36	960	970	945	1245	671	958	953.52	2.32	-14590	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	445	-15.34	0.32	12	0.12	-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	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
127	20240408	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	956	-2	5	-0.21	39813313	41738	57.52	960	970	945	1245	671	958	953.89	2.32	-11819	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	447	-15.42	0.32	12	0.09	-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	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
128	20240408	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	953	-5	5	-0.52	29252786	30654	42.24	960	970	945	1245	671	958	954.29	2.32	-10697	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	446	-15.37	0.32	12	0.07	-62.00	3007.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	909	4.84	20240102	1449	-34.23	20230609	852	11.85	20231027	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
129	20240408	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	959	1	2	0.10	717446	748	1.03	960	960	959	1245	671	958	959.15	2.32	-684	974	966	960	952	946	970	956	234	287	500	680	1	1	46803136	449	-15.47	0.32	12	0.00	-62.00	3007.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.27	N	006200	500	234 억	1085920	N	N	478	N	N
130	20240405	160204	57	100.00	KOSPI	금융업	N	N	N	N	N	958	-10	5	-1.03	69605710	72565	102.05	954	968	954	1258	678	968	959.22	2.36	-20072	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	448	-15.45	0.32	12	0.16	-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	2.29	N	006200	500	234 억	1105992	N	N	478	N	N
131	20240405	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	959	-9	5	-0.93	62310354	64938	91.33	954	968	954	1258	678	968	959.53	2.36	-20717	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	449	-15.47	0.32	12	0.14	-62.00	3007.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
132	20240405	140205	57	100.00	KOSPI	금융업	N	N	N	N	N	961	-7	5	-0.72	49017825	51077	71.83	954	968	954	1258	678	968	959.68	2.36	-17850	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	450	-15.50	0.32	12	0.11	-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	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
133	20240405	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	964	-4	5	-0.41	45115873	47022	66.13	954	968	954	1258	678	968	959.46	2.36	-16452	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	451	-15.55	0.32	12	0.10	-62.00	3007.00	1449	20230609	-33.47	852	20231027	13.15	1198	-19.53	20240111	909	6.05	20240102	1449	-33.47	20230609	852	13.15	20231027	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
134	20240405	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	960	-8	5	-0.83	43847421	45703	64.27	954	968	954	1258	678	968	959.40	2.36	-16452	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	449	-15.48	0.32	12	0.10	-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	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
135	20240405	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	957	-11	5	-1.14	32094399	33447	47.04	954	968	954	1258	678	968	959.56	2.36	-13246	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	448	-15.44	0.32	12	0.07	-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	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
136	20240405	100156	57	100.00	KOSPI	금융업	N	N	N	N	N	961	-7	5	-0.72	9984611	10378	14.60	954	968	954	1258	678	968	962.09	2.36	-2855	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	450	-15.50	0.32	12	0.02	-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	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
137	20240405	090204	57	100.00	KOSPI	금융업	N	N	N	N	N	956	-12	5	-1.24	1470874	1541	2.17	954	956	954	1258	678	968	954.40	2.36	310	1000	984	971	955	942	977	948	234	290	500	690	1	1	46803136	447	-15.42	0.32	12	0.00	-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	2.29	N	006200	500	234 억	1105992	N	N	7	N	N
138	20240404	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	968	-11	5	-1.12	68882060	71098	25.42	979	987	958	1272	686	979	968.83	2.42	-24886	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	453	-15.61	0.32	12	0.15	-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	2.32	N	006200	500	234 억	1130878	N	N	7	N	N
139	20240404	150203	57	100.00	KOSPI	금융업	N	N	N	N	N	973	-6	5	-0.61	66146982	68273	24.41	979	987	958	1272	686	979	968.86	2.42	-24900	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	455	-15.69	0.32	12	0.15	-62.00	3007.00	1449	20230609	-32.85	852	20231027	14.20	1198	-18.78	20240111	909	7.04	20240102	1449	-32.85	20230609	852	14.20	20231027	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
140	20240404	140202	57	100.00	KOSPI	금융업	N	N	N	N	N	961	-18	5	-1.84	51280944	52890	18.91	979	987	958	1272	686	979	969.58	2.42	-19535	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	450	-15.50	0.32	12	0.11	-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	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
141	20240404	130201	57	100.00	KOSPI	금융업	N	N	N	N	N	958	-21	5	-2.15	50788852	52377	18.72	979	987	958	1272	686	979	969.68	2.42	-19384	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	448	-15.45	0.32	12	0.11	-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	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
142	20240404	120201	57	100.00	KOSPI	금융업	N	N	N	N	N	964	-15	5	-1.53	34889349	35842	12.81	979	987	963	1272	686	979	973.42	2.42	-10997	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	451	-15.55	0.32	12	0.08	-62.00	3007.00	1449	20230609	-33.47	852	20231027	13.15	1198	-19.53	20240111	909	6.05	20240102	1449	-33.47	20230609	852	13.15	20231027	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
143	20240404	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	968	-11	5	-1.12	30488392	31274	11.18	979	987	963	1272	686	979	974.88	2.42	-10593	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	453	-15.61	0.32	12	0.07	-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	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
144	20240404	100202	57	100.00	KOSPI	금융업	N	N	N	N	N	982	3	2	0.31	12370245	12604	4.51	979	987	977	1272	686	979	981.45	2.42	-3038	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	460	-15.84	0.33	12	0.03	-62.00	3007.00	1449	20230609	-32.23	852	20231027	15.26	1198	-18.03	20240111	909	8.03	20240102	1449	-32.23	20230609	852	15.26	20231027	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
145	20240404	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	979	0	3	0.00	567820	580	0.21	979	979	979	1272	686	979	979.00	2.42	0	1012	995	970	953	928	1004	962	234	293	500	700	1	1	46803136	458	-15.79	0.33	12	0.00	-62.00	3007.00	1449	20230609	-32.44	852	20231027	14.91	1198	-18.28	20240111	909	7.70	20240102	1449	-32.44	20230609	852	14.91	20231027	2.32	N	006200	500	234 억	1130878	N	N	16	N	N
146	20240403	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	979	16	2	1.66	269216403	277073	120.61	945	987	945	1251	675	963	971.64	2.43	-5763	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	458	-15.79	0.33	12	0.59	-62.00	3007.00	1449	20230609	-32.44	852	20231027	14.91	1198	-18.28	20240111	909	7.70	20240102	1449	-32.44	20230609	852	14.91	20231027	2.35	N	006200	500	234 억	1136298	N	N	16	N	N
147	20240403	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	976	13	2	1.35	246499514	253814	110.48	945	987	945	1251	675	963	971.19	2.43	-11022	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	457	-15.74	0.32	12	0.54	-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	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
148	20240403	140202	57	100.00	KOSPI	금융업	N	N	N	N	N	978	15	2	1.56	232214965	239222	104.13	945	987	945	1251	675	963	970.71	2.43	-10483	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	458	-15.77	0.33	12	0.51	-62.00	3007.00	1449	20230609	-32.51	852	20231027	14.79	1198	-18.36	20240111	909	7.59	20240102	1449	-32.51	20230609	852	14.79	20231027	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
149	20240403	130201	57	100.00	KOSPI	금융업	N	N	N	N	N	982	19	2	1.97	213481030	220041	95.78	945	987	945	1251	675	963	970.19	2.43	-12922	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	460	-15.84	0.33	12	0.47	-62.00	3007.00	1449	20230609	-32.23	852	20231027	15.26	1198	-18.03	20240111	909	8.03	20240102	1449	-32.23	20230609	852	15.26	20231027	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
150	20240403	120202	57	100.00	KOSPI	금융업	N	N	N	N	N	975	12	2	1.25	186849258	192806	83.93	945	987	945	1251	675	963	969.11	2.43	-21169	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	456	-15.73	0.32	12	0.41	-62.00	3007.00	1449	20230609	-32.71	852	20231027	14.44	1198	-18.61	20240111	909	7.26	20240102	1449	-32.71	20230609	852	14.44	20231027	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
151	20240403	110202	57	100.00	KOSPI	금융업	N	N	N	N	N	980	17	2	1.77	154738290	159847	69.58	945	987	945	1251	675	963	968.05	2.43	-25442	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	459	-15.81	0.33	12	0.34	-62.00	3007.00	1449	20230609	-32.37	852	20231027	15.02	1198	-18.20	20240111	909	7.81	20240102	1449	-32.37	20230609	852	15.02	20231027	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
152	20240403	100201	57	100.00	KOSPI	금융업	N	N	N	N	N	967	4	2	0.42	56961602	59673	25.98	945	967	945	1251	675	963	954.54	2.43	-11801	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	453	-15.60	0.32	12	0.13	-62.00	3007.00	1449	20230609	-33.26	852	20231027	13.50	1198	-19.28	20240111	909	6.38	20240102	1449	-33.26	20230609	852	13.50	20231027	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
153	20240403	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	964	1	2	0.10	6138299	6475	2.82	945	965	945	1251	675	963	947.59	2.43	-1119	1022	992	970	940	918	1007	955	234	288	500	690	1	1	46803136	451	-15.55	0.32	12	0.01	-62.00	3007.00	1449	20230609	-33.47	852	20231027	13.15	1198	-19.53	20240111	909	6.05	20240102	1449	-33.47	20230609	852	13.15	20231027	2.35	N	006200	500	234 억	1136298	N	N	84	N	N
154	20240402	160200	57	100.00	KOSPI	금융업	N	N	N	N	N	963	8	2	0.84	223145711	229369	226.08	948	1000	948	1241	669	955	972.87	2.45	-3642	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	451	-15.53	0.32	12	0.49	-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	2.38	N	006200	500	234 억	1147581	N	N	84	N	N
155	20240402	150201	57	100.00	KOSPI	금융업	N	N	N	N	N	967	12	2	1.26	195796975	201004	198.12	948	1000	948	1241	669	955	974.10	2.45	-26427	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	453	-15.60	0.32	12	0.43	-62.00	3007.00	1449	20230609	-33.26	852	20231027	13.50	1198	-19.28	20240111	909	6.38	20240102	1449	-33.26	20230609	852	13.50	20231027	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
156	20240402	140202	57	100.00	KOSPI	금융업	N	N	N	N	N	976	21	2	2.20	102858781	106774	105.24	948	982	948	1241	669	955	963.33	2.45	-19470	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	457	-15.74	0.32	12	0.23	-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	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
157	20240402	130200	57	100.00	KOSPI	금융업	N	N	N	N	N	968	13	2	1.36	65396400	68282	67.30	948	968	948	1241	669	955	957.74	2.45	-14593	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	453	-15.61	0.32	12	0.15	-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	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
158	20240402	120200	57	100.00	KOSPI	금융업	N	N	N	N	N	957	2	2	0.21	41486511	43396	42.77	948	962	948	1241	669	955	956.00	2.45	-14023	975	965	955	945	935	970	950	234	286	500	680	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	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
159	20240402	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	955	0	3	0.00	33434143	34978	34.48	948	962	948	1241	669	955	955.86	2.45	-11712	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	447	-15.40	0.32	12	0.07	-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	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
160	20240402	100200	57	100.00	KOSPI	금융업	N	N	N	N	N	958	3	2	0.31	19908844	20811	20.51	948	962	948	1241	669	955	956.65	2.45	-5859	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	448	-15.45	0.32	12	0.04	-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	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
161	20240402	090159	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-7	5	-0.73	789698	833	0.82	948	948	948	1241	669	955	948.00	2.45	-122	975	965	955	945	935	970	950	234	286	500	680	1	1	46803136	444	-15.29	0.32	12	0.00	-62.00	3007.00	1449	20230609	-34.58	852	20231027	11.27	1198	-20.87	20240111	909	4.29	20240102	1449	-34.58	20230609	852	11.27	20231027	2.38	N	006200	500	234 억	1147581	N	N	0	N	N
162	20240401	160159	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-1	5	-0.10	96942418	101455	75.04	954	965	945	1242	670	956	955.52	2.43	7878	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	447	-15.40	0.32	12	0.22	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
163	20240401	150200	57	100.00	KOSPI	금융업	N	N	N	N	N	957	1	2	0.10	92738969	97044	71.78	954	965	945	1242	670	956	955.64	2.43	6916	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	448	-15.44	0.32	12	0.21	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
164	20240401	140159	57	100.00	KOSPI	금융업	N	N	N	N	N	963	7	2	0.73	58789214	61363	45.39	954	965	948	1242	670	956	958.06	2.43	2527	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	451	-15.53	0.32	12	0.13	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
165	20240401	130159	57	100.00	KOSPI	금융업	N	N	N	N	N	961	5	2	0.52	45974029	48010	35.51	954	965	948	1242	670	956	957.59	2.43	2501	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	450	-15.50	0.32	12	0.10	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
166	20240401	120200	57	100.00	KOSPI	금융업	N	N	N	N	N	962	6	2	0.63	41557998	43409	32.11	954	965	948	1242	670	956	957.36	2.43	3338	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	450	-15.52	0.32	12	0.09	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
167	20240401	110200	57	100.00	KOSPI	금융업	N	N	N	N	N	959	3	2	0.31	31481733	32920	24.35	954	962	948	1242	670	956	956.31	2.43	3941	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	449	-15.47	0.32	12	0.07	-62.00	3007.00	1449	20230609	-33.82	852	20231027	12.56	1198	-19.95	20240111	909	5.50	20240102	1449	-33.82	20230609	852	12.56	20231027	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
168	20240401	100157	57	100.00	KOSPI	금융업	N	N	N	N	N	958	2	2	0.21	13798083	14427	10.67	954	962	948	1242	670	956	956.41	2.43	-1888	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	448	-15.45	0.32	12	0.03	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N
169	20240401	090158	57	100.00	KOSPI	금융업	N	N	N	N	N	955	-1	5	-0.10	2335270	2450	1.81	954	956	948	1242	670	956	953.17	2.43	-1044	979	967	958	946	937	963	942	234	286	500	680	1	1	46803136	447	-15.40	0.32	12	0.01	-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	2.37	N	006200	500	234 억	1135454	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History