KissMeData/006200/price/prices-20240501.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

57 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	20240531	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-1	5	-0.11	65253267	69639	188.56	932	945	932	1223	659	941	937.02	2.03	2069	965	953	944	932	923	948	927	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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
3	20240531	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-4	5	-0.43	63169368	67417	182.54	932	945	932	1223	659	941	936.99	2.03	1974	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	439	-15.11	0.31	12	0.14	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.43	N	006200	500	234 억	949190	N	N	0	N	N
4	20240531	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-2	5	-0.21	62656273	66869	181.06	932	945	932	1223	659	941	937.00	2.03	2049	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	439	-15.15	0.31	12	0.14	-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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
5	20240531	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	944	3	2	0.32	60318361	64371	174.30	932	945	932	1223	659	941	937.04	2.03	685	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.14	-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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
6	20240531	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	945	4	2	0.43	58455643	62397	168.95	932	945	932	1223	659	941	936.83	2.03	478	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.13	-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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
7	20240531	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-3	5	-0.32	29326904	31407	85.04	932	941	932	1223	659	941	933.77	2.03	601	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	439	-15.13	0.31	12	0.07	-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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
8	20240531	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-3	5	-0.32	24316732	26043	70.52	932	941	932	1223	659	941	933.71	2.03	-78	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	439	-15.13	0.31	12	0.06	-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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
9	20240531	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	941	0	3	0.00	13753234	14756	39.95	932	941	932	1223	659	941	932.04	2.03	-202	965	953	944	932	923	948	927	234	282	500	670	1	1	46803136	440	-15.18	0.31	12	0.03	-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	2.43	N	006200	500	234 억	949190	N	N	0	N	N
10	20240530	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-4	5	-0.42	34530805	36790	57.15	944	956	935	1228	662	945	938.59	2.05	-12040	968	956	948	936	928	952	932	234	283	500	680	1	1	46803136	440	-15.18	0.31	12	0.08	-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	2.49	N	006200	500	234 억	961261	N	N	0	N	N
11	20240530	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-6	5	-0.63	32768695	34916	54.24	944	956	935	1228	662	945	938.50	2.05	-11232	968	956	948	936	928	952	932	234	283	500	680	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	899	4.45	20240416	1449	-35.20	20230609	852	10.21	20231027	2.49	N	006200	500	234 억	961261	N	N	0	N	N
12	20240530	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-4	5	-0.42	23512954	25049	38.91	944	956	935	1228	662	945	938.68	2.05	-6693	968	956	948	936	928	952	932	234	283	500	680	1	1	46803136	440	-15.18	0.31	12	0.05	-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	2.49	N	006200	500	234 억	961261	N	N	0	N	N
13	20240530	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-6	5	-0.63	20970587	22344	34.71	944	956	935	1228	662	945	938.53	2.05	-4288	968	956	948	936	928	952	932	234	283	500	680	1	1	46803136	439	-15.15	0.31	12	0.05	-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	2.49	N	006200	500	234 억	961261	N	N	0	N	N
14	20240530	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-9	5	-0.95	17673317	18826	29.24	944	956	935	1228	662	945	938.77	2.05	-3268	968	956	948	936	928	952	932	234	283	500	680	1	1	46803136	438	-15.10	0.31	12	0.04	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	2.49	N	006200	500	234 억	961261	N	N	0	N	N
15	20240530	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-4	5	-0.42	14751534	15709	24.40	944	956	935	1228	662	945	939.05	2.05	-2224	968	956	948	936	928	952	932	234	283	500	680	1	1	46803136	440	-15.18	0.31	12	0.03	-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	2.49	N	006200	500	234 억	961261	N	N	0	N	N
16	20240530	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-3	5	-0.32	11823508	12581	19.54	944	956	936	1228	662	945	939.79	2.05	-2153	968	956	948	936	928	952	932	234	283	500	680	1	1	46803136	441	-15.19	0.31	12	0.03	-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	2.49	N	006200	500	234 억	961261	N	N	0	N	N
17	20240530	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	956	11	2	1.16	550029	582	0.90	944	956	944	1228	662	945	945.07	2.05	0	968	956	948	936	928	952	932	234	283	500	680	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	899	6.34	20240416	1449	-34.02	20230609	852	12.21	20231027	2.49	N	006200	500	234 억	961261	N	N	0	N	N
18	20240529	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-2	5	-0.21	61058554	64377	43.32	947	960	940	1231	663	947	948.45	2.06	-2975	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	442	-15.24	0.31	12	0.14	-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	2.46	N	006200	500	234 억	964267	N	N	0	N	N
19	20240529	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-5	5	-0.53	59014170	62212	41.87	947	960	940	1231	663	947	948.60	2.06	-2974	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	441	-15.19	0.31	12	0.13	-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	2.46	N	006200	500	234 억	964267	N	N	0	N	N
20	20240529	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-1	5	-0.11	55499192	58491	39.36	947	960	940	1231	663	947	948.85	2.06	-2352	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	443	-15.26	0.31	12	0.12	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	899	5.23	20240416	1449	-34.71	20230609	852	11.03	20231027	2.46	N	006200	500	234 억	964267	N	N	0	N	N
21	20240529	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-1	5	-0.11	55355397	58339	39.26	947	960	940	1231	663	947	948.86	2.06	-2327	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	443	-15.26	0.31	12	0.12	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	899	5.23	20240416	1449	-34.71	20230609	852	11.03	20231027	2.46	N	006200	500	234 억	964267	N	N	0	N	N
22	20240529	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	947	0	3	0.00	49012021	51613	34.73	947	960	940	1231	663	947	949.61	2.06	-2327	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	443	-15.27	0.31	12	0.11	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	899	5.34	20240416	1449	-34.64	20230609	852	11.15	20231027	2.46	N	006200	500	234 억	964267	N	N	0	N	N
23	20240529	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	947	0	3	0.00	45041058	47414	31.91	947	960	940	1231	663	947	949.95	2.06	-2221	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	443	-15.27	0.31	12	0.10	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	899	5.34	20240416	1449	-34.64	20230609	852	11.15	20231027	2.46	N	006200	500	234 억	964267	N	N	0	N	N
24	20240529	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	950	3	2	0.32	41801341	43983	29.60	947	960	940	1231	663	947	950.40	2.06	-2033	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	445	-15.32	0.32	12	0.09	-62.00	3007.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	899	5.67	20240416	1449	-34.44	20230609	852	11.50	20231027	2.46	N	006200	500	234 억	964267	N	N	0	N	N
25	20240529	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	947	0	3	0.00	47350	50	0.03	947	947	947	1231	663	947	947.00	2.06	0	966	956	947	937	928	956	937	234	284	500	680	1	1	46803136	443	-15.27	0.31	12	0.00	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	899	5.34	20240416	1449	-34.64	20230609	852	11.15	20231027	2.46	N	006200	500	234 억	964267	N	N	0	N	N
26	20240528	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	947	1	2	0.11	141047719	148594	322.49	947	957	938	1229	663	946	949.22	2.08	-6940	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	443	-15.27	0.31	12	0.32	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	899	5.34	20240416	1449	-34.64	20230609	852	11.15	20231027	2.46	N	006200	500	234 억	971238	N	N	0	N	N
27	20240528	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-1	5	-0.11	139722489	147194	319.45	947	957	938	1229	663	946	949.24	2.08	-6761	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	442	-15.24	0.31	12	0.31	-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	2.46	N	006200	500	234 억	971238	N	N	0	N	N
28	20240528	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	950	4	2	0.42	135120794	142326	308.89	947	957	938	1229	663	946	949.38	2.08	-10468	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	445	-15.32	0.32	12	0.30	-62.00	3007.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	899	5.67	20240416	1449	-34.44	20230609	852	11.50	20231027	2.46	N	006200	500	234 억	971238	N	N	0	N	N
29	20240528	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	951	5	2	0.53	114304345	120248	260.97	947	957	938	1229	663	946	950.57	2.08	-14217	966	956	945	935	924	950	929	234	283	500	680	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	899	5.78	20240416	1449	-34.37	20230609	852	11.62	20231027	2.46	N	006200	500	234 억	971238	N	N	0	N	N
30	20240528	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	949	3	2	0.32	70369594	74009	160.62	947	957	938	1229	663	946	950.82	2.08	-10301	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	444	-15.31	0.32	12	0.16	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.46	N	006200	500	234 억	971238	N	N	0	N	N
31	20240528	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	956	10	2	1.06	56404571	59322	128.75	947	956	938	1229	663	946	950.82	2.08	-9485	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	447	-15.42	0.32	12	0.13	-62.00	3007.00	1449	20230609	-34.02	852	20231027	12.21	1198	-20.20	20240111	899	6.34	20240416	1449	-34.02	20230609	852	12.21	20231027	2.46	N	006200	500	234 억	971238	N	N	0	N	N
32	20240528	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	946	0	3	0.00	4352681	4615	10.02	947	950	939	1229	663	946	943.16	2.08	-1331	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	443	-15.26	0.31	12	0.01	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	899	5.23	20240416	1449	-34.71	20230609	852	11.03	20231027	2.46	N	006200	500	234 억	971238	N	N	0	N	N
33	20240528	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-1	5	-0.11	33085	35	0.08	947	947	945	1229	663	946	945.29	2.08	-30	966	956	945	935	924	950	929	234	283	500	680	1	1	46803136	442	-15.24	0.31	12	0.00	-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	2.46	N	006200	500	234 억	971238	N	N	0	N	N
34	20240527	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	946	0	3	0.00	42831432	45549	88.70	955	955	934	1229	663	946	940.34	2.08	-2048	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	443	-15.26	0.31	12	0.10	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	899	5.23	20240416	1449	-34.71	20230609	852	11.03	20231027	2.41	N	006200	500	234 억	973286	N	N	0	N	N
35	20240527	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-4	5	-0.42	28929272	30766	59.92	955	955	934	1229	663	946	940.30	2.08	-1535	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	441	-15.19	0.31	12	0.07	-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	2.41	N	006200	500	234 억	973286	N	N	0	N	N
36	20240527	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-8	5	-0.85	22327355	23744	46.24	955	955	934	1229	663	946	940.34	2.08	-1232	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	439	-15.13	0.31	12	0.05	-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	2.41	N	006200	500	234 억	973286	N	N	0	N	N
37	20240527	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-8	5	-0.85	21582716	22950	44.69	955	955	934	1229	663	946	940.42	2.08	-1117	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	439	-15.13	0.31	12	0.05	-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	2.41	N	006200	500	234 억	973286	N	N	0	N	N
38	20240527	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-4	5	-0.42	21170187	22512	43.84	955	955	934	1229	663	946	940.40	2.08	-1055	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	441	-15.19	0.31	12	0.05	-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	2.41	N	006200	500	234 억	973286	N	N	0	N	N
39	20240527	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-4	5	-0.42	20687055	21999	42.84	955	955	934	1229	663	946	940.36	2.08	-1054	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	441	-15.19	0.31	12	0.05	-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	2.41	N	006200	500	234 억	973286	N	N	0	N	N
40	20240527	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-10	5	-1.06	12108071	12840	25.01	955	955	934	1229	663	946	943.00	2.08	-2375	958	951	943	936	928	948	933	234	283	500	680	1	1	46803136	438	-15.10	0.31	12	0.03	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	2.41	N	006200	500	234 억	973286	N	N	0	N	N
41	20240527	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	945	-1	5	-0.11	2910976	3059	5.96	955	955	945	1229	663	946	951.61	2.08	-994	958	951	943	936	928	948	933	234	283	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	899	5.12	20240416	1449	-34.78	20230609	852	10.92	20231027	2.41	N	006200	500	234 억	973286	N	N	0	N	N
42	20240524	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	946	-3	5	-0.32	48595094	51349	45.92	948	950	935	1233	665	949	946.37	2.11	-15803	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	443	-15.26	0.31	12	0.11	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	899	5.23	20240416	1449	-34.71	20230609	852	11.03	20231027	2.33	N	006200	500	234 억	989120	N	N	0	N	N
43	20240524	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	943	-6	5	-0.63	45080535	47615	42.58	948	950	935	1233	665	949	946.77	2.11	-15540	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	441	-15.21	0.31	12	0.10	-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	2.33	N	006200	500	234 억	989120	N	N	0	N	N
44	20240524	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	948	-1	5	-0.11	44719582	47233	42.24	948	950	935	1233	665	949	946.79	2.11	-15495	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	444	-15.29	0.32	12	0.10	-62.00	3007.00	1449	20230609	-34.58	852	20231027	11.27	1198	-20.87	20240111	899	5.45	20240416	1449	-34.58	20230609	852	11.27	20231027	2.33	N	006200	500	234 억	989120	N	N	0	N	N
45	20240524	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-7	5	-0.74	44123097	46600	41.67	948	950	935	1233	665	949	946.85	2.11	-15495	963	956	943	936	923	959	939	234	284	500	680	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	2.33	N	006200	500	234 억	989120	N	N	0	N	N
46	20240524	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-8	5	-0.84	41015269	43310	38.73	948	950	935	1233	665	949	947.02	2.11	-14845	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	440	-15.18	0.31	12	0.09	-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	2.33	N	006200	500	234 억	989120	N	N	0	N	N
47	20240524	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	949	0	3	0.00	38756700	40912	36.59	948	950	935	1233	665	949	947.32	2.11	-13573	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	444	-15.31	0.32	12	0.09	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.33	N	006200	500	234 억	989120	N	N	0	N	N
48	20240524	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	949	0	3	0.00	36939456	38987	34.86	948	950	935	1233	665	949	947.48	2.11	-12115	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	444	-15.31	0.32	12	0.08	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.33	N	006200	500	234 억	989120	N	N	0	N	N
49	20240524	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	949	0	3	0.00	31188285	32899	29.42	948	950	948	1233	665	949	948.00	2.11	-12883	963	956	943	936	923	959	939	234	284	500	680	1	1	46803136	444	-15.31	0.32	12	0.07	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.33	N	006200	500	234 억	989120	N	N	0	N	N
50	20240523	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	949	11	2	1.17	105215047	111809	179.03	948	950	930	1219	657	938	941.02	2.11	2753	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	444	-15.31	0.32	12	0.24	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.27	N	006200	500	234 억	986367	N	N	0	N	N
51	20240523	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	943	5	2	0.53	98686662	104907	167.97	948	950	930	1219	657	938	940.71	2.11	2083	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	441	-15.21	0.31	12	0.22	-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	2.27	N	006200	500	234 억	986367	N	N	0	N	N
52	20240523	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	944	6	2	0.64	67860213	72161	115.54	948	950	930	1219	657	938	940.40	2.11	-477	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	442	-15.23	0.31	12	0.15	-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	2.27	N	006200	500	234 억	986367	N	N	0	N	N
53	20240523	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	941	3	2	0.32	28129111	29940	47.94	948	950	930	1219	657	938	939.52	2.11	-2480	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	440	-15.18	0.31	12	0.06	-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	2.27	N	006200	500	234 억	986367	N	N	0	N	N
54	20240523	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	943	5	2	0.53	25165081	26774	42.87	948	950	930	1219	657	938	939.91	2.11	-3459	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	441	-15.21	0.31	12	0.06	-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	2.27	N	006200	500	234 억	986367	N	N	0	N	N
55	20240523	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	940	2	2	0.21	16062265	17070	27.33	948	950	930	1219	657	938	940.96	2.11	-4936	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	440	-15.16	0.31	12	0.04	-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	2.27	N	006200	500	234 억	986367	N	N	0	N	N
56	20240523	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	939	1	2	0.11	11848833	12586	20.15	948	950	930	1219	657	938	941.43	2.11	-3267	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	439	-15.15	0.31	12	0.03	-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	2.27	N	006200	500	234 억	986367	N	N	0	N	N
57	20240523	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	949	11	2	1.17	3932098	4148	6.64	948	950	947	1219	657	938	947.95	2.11	-1177	959	948	939	928	919	944	924	234	281	500	670	1	1	46803136	444	-15.31	0.32	12	0.01	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.27	N	006200	500	234 억	986367	N	N	0	N	N
58	20240522	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	938	0	3	0.00	58527039	62454	116.89	950	950	930	1219	657	938	937.12	2.11	-1922	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.13	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
59	20240522	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	939	1	2	0.11	55238404	58948	110.33	950	950	930	1219	657	938	937.07	2.11	-1933	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	439	-15.15	0.31	12	0.13	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
60	20240522	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	940	2	2	0.21	47891017	51075	95.59	950	950	930	1219	657	938	937.66	2.11	-4853	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	440	-15.16	0.31	12	0.11	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
61	20240522	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	941	3	2	0.32	47843064	51024	95.50	950	950	930	1219	657	938	937.66	2.11	-4884	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	440	-15.18	0.31	12	0.11	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
62	20240522	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	942	4	2	0.43	12923350	13696	25.63	950	950	938	1219	657	938	943.59	2.11	-5540	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	441	-15.19	0.31	12	0.03	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
63	20240522	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	942	4	2	0.43	11495039	12177	22.79	950	950	938	1219	657	938	944.00	2.11	-5844	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	441	-15.19	0.31	12	0.03	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
64	20240522	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	939	1	2	0.11	11382104	12057	22.57	950	950	939	1219	657	938	944.02	2.11	-5904	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	439	-15.15	0.31	12	0.03	-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	2.20	N	006200	500	234 억	988382	N	N	10	N	N
65	20240522	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	950	12	2	1.28	565250	595	1.11	950	950	950	1219	657	938	950.00	2.11	-163	968	952	941	925	914	947	920	234	281	500	670	1	1	46803136	445	-15.32	0.32	12	0.00	-62.00	3007.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	899	5.67	20240416	1449	-34.44	20230609	852	11.50	20231027	2.20	N	006200	500	234 억	988382	N	N	10	N	N
66	20240521	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	49669437	53129	94.33	957	957	930	1218	656	937	934.88	2.12	-3904	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.11	-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	2.14	N	006200	500	234 억	992317	N	N	10	N	N
67	20240521	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	49349799	52788	93.73	957	957	930	1218	656	937	934.87	2.12	-3860	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.11	-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	2.14	N	006200	500	234 억	992317	N	N	17	N	N
68	20240521	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	49316970	52753	93.66	957	957	930	1218	656	937	934.87	2.12	-3890	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.11	-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	2.14	N	006200	500	234 억	992317	N	N	17	N	N
69	20240521	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	939	2	2	0.21	44168208	47230	83.86	957	957	930	1218	656	937	935.17	2.12	-4127	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	439	-15.15	0.31	12	0.10	-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	2.14	N	006200	500	234 억	992317	N	N	17	N	N
70	20240521	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	939	2	2	0.21	42525142	45471	80.74	957	957	930	1218	656	937	935.21	2.12	-4040	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	439	-15.15	0.31	12	0.10	-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	2.14	N	006200	500	234 억	992317	N	N	17	N	N
71	20240521	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	939	2	2	0.21	40902784	43738	77.66	957	957	930	1218	656	937	935.18	2.12	-3747	947	941	938	932	929	940	931	234	281	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	2.14	N	006200	500	234 억	992317	N	N	17	N	N
72	20240521	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	942	5	2	0.53	25871847	27632	49.06	957	957	935	1218	656	937	936.30	2.12	-492	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	441	-15.19	0.31	12	0.06	-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	2.14	N	006200	500	234 억	992317	N	N	17	N	N
73	20240521	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-1	5	-0.11	625359	667	1.18	957	957	936	1218	656	937	937.57	2.12	-18	947	941	938	932	929	940	931	234	281	500	670	1	1	46803136	438	-15.10	0.31	12	0.00	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	2.14	N	006200	500	234 억	992317	N	N	17	N	N
74	20240517	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-5	5	-0.53	71321378	76084	151.61	944	944	930	1229	663	946	937.40	2.13	-4025	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	440	-15.18	0.31	12	0.16	-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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
75	20240517	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	941	-5	5	-0.53	65095357	69440	138.37	944	944	930	1229	663	946	937.43	2.13	-3037	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	440	-15.18	0.31	12	0.15	-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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
76	20240517	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-6	5	-0.63	54557456	58150	115.88	944	944	933	1229	663	946	938.22	2.13	-3064	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	440	-15.16	0.31	12	0.12	-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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
77	20240517	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-7	5	-0.74	50927427	54284	108.17	944	944	933	1229	663	946	938.17	2.13	-3064	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	439	-15.15	0.31	12	0.12	-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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
78	20240517	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-11	5	-1.16	45032641	47975	95.60	944	944	935	1229	663	946	938.67	2.13	-3063	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	438	-15.08	0.31	12	0.10	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	899	4.00	20240416	1449	-35.47	20230609	852	9.74	20231027	2.09	N	006200	500	234 억	997872	N	N	27	N	N
79	20240517	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-7	5	-0.74	39702775	42285	84.26	944	944	935	1229	663	946	938.93	2.13	-3063	961	953	947	939	933	950	936	234	283	500	680	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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
80	20240517	100205	57	100.00	KOSPI	금융업	N	N	N	N	N	943	-3	5	-0.32	13674916	14529	28.95	944	944	937	1229	663	946	941.22	2.13	-3047	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	441	-15.21	0.31	12	0.03	-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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
81	20240517	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-6	5	-0.63	5666219	6007	11.97	944	944	940	1229	663	946	943.27	2.13	-2277	961	953	947	939	933	950	936	234	283	500	680	1	1	46803136	440	-15.16	0.31	12	0.01	-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	2.09	N	006200	500	234 억	997872	N	N	27	N	N
82	20240516	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	946	4	2	0.42	47466427	50112	68.40	951	955	941	1224	660	942	947.21	2.14	-5268	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	443	-15.26	0.31	12	0.11	-62.00	3007.00	1449	20230609	-34.71	852	20231027	11.03	1198	-21.04	20240111	899	5.23	20240416	1449	-34.71	20230609	852	11.03	20231027	2.01	N	006200	500	234 억	1002639	N	N	27	N	N
83	20240516	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	942	0	3	0.00	46082209	48644	66.39	951	955	942	1224	660	942	947.34	2.14	-5381	959	950	941	932	923	955	937	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	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
84	20240516	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	943	1	2	0.11	33261997	35048	47.84	951	955	943	1224	660	942	949.04	2.14	-5381	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	441	-15.21	0.31	12	0.07	-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	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
85	20240516	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	950	8	2	0.85	27688324	29143	39.78	951	955	943	1224	660	942	950.08	2.14	-5930	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	445	-15.32	0.32	12	0.06	-62.00	3007.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	899	5.67	20240416	1449	-34.44	20230609	852	11.50	20231027	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
86	20240516	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	950	8	2	0.85	25742769	27094	36.98	951	955	943	1224	660	942	950.13	2.14	-5767	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	445	-15.32	0.32	12	0.06	-62.00	3007.00	1449	20230609	-34.44	852	20231027	11.50	1198	-20.70	20240111	899	5.67	20240416	1449	-34.44	20230609	852	11.50	20231027	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
87	20240516	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	951	9	2	0.96	20952311	22049	30.09	951	955	943	1224	660	942	950.26	2.14	-4112	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	445	-15.34	0.32	12	0.05	-62.00	3007.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	899	5.78	20240416	1449	-34.37	20230609	852	11.62	20231027	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
88	20240516	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	953	11	2	1.17	20108746	21160	28.88	951	955	943	1224	660	942	950.32	2.14	-4028	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	446	-15.37	0.32	12	0.05	-62.00	3007.00	1449	20230609	-34.23	852	20231027	11.85	1198	-20.45	20240111	899	6.01	20240416	1449	-34.23	20230609	852	11.85	20231027	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
89	20240516	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	951	9	2	0.96	1022325	1075	1.47	951	951	951	1224	660	942	951.00	2.14	-161	959	950	941	932	923	955	937	234	282	500	670	1	1	46803136	445	-15.34	0.32	12	0.00	-62.00	3007.00	1449	20230609	-34.37	852	20231027	11.62	1198	-20.62	20240111	899	5.78	20240416	1449	-34.37	20230609	852	11.62	20231027	2.01	N	006200	500	234 억	1002639	N	N	16	N	N
90	20240514	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	942	1	2	0.11	68874912	73266	86.26	932	950	932	1223	659	941	940.07	2.14	329	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	441	-15.19	0.31	12	0.16	-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	1.98	N	006200	500	234 억	1002279	N	N	16	N	N
91	20240514	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	944	3	2	0.32	60860838	64757	76.25	932	950	932	1223	659	941	939.83	2.14	-474	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.14	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
92	20240514	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	945	4	2	0.43	60165355	64020	75.38	932	950	932	1223	659	941	939.79	2.14	-602	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.14	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
93	20240514	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	939	-2	5	-0.21	50834820	54149	63.76	932	945	932	1223	659	941	938.80	2.14	-1077	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	439	-15.15	0.31	12	0.12	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
94	20240514	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	941	0	3	0.00	31117655	33170	39.05	932	945	932	1223	659	941	938.13	2.14	-776	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	440	-15.18	0.31	12	0.07	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
95	20240514	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-3	5	-0.32	25473005	27163	31.98	932	945	932	1223	659	941	937.78	2.14	-554	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	439	-15.13	0.31	12	0.06	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
96	20240514	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	943	2	2	0.21	15539348	16617	19.57	932	943	932	1223	659	941	935.15	2.14	-576	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	441	-15.21	0.31	12	0.04	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
97	20240514	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-3	5	-0.32	7442979	7986	9.40	932	940	932	1223	659	941	932.00	2.14	-1175	955	947	942	934	929	945	932	234	282	500	670	1	1	46803136	439	-15.13	0.31	12	0.02	-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	1.98	N	006200	500	234 억	1002279	N	N	0	N	N
98	20240513	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	941	4	2	0.43	80178648	84926	48.72	950	950	937	1218	656	937	944.10	2.15	-5770	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	440	-15.18	0.31	12	0.18	-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	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
99	20240513	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	937	0	3	0.00	78999336	83672	48.00	950	950	937	1218	656	937	944.15	2.15	-5769	973	954	942	923	911	964	933	234	281	500	670	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	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
100	20240513	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	76100238	80583	46.23	950	950	937	1218	656	937	944.37	2.15	-5670	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.17	-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	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
101	20240513	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	945	8	2	0.85	69545744	73610	42.23	950	950	937	1218	656	937	944.79	2.15	-5656	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	442	-15.24	0.31	12	0.16	-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	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
102	20240513	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	941	4	2	0.43	32321789	34192	19.62	950	950	940	1218	656	937	945.30	2.15	-2871	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	440	-15.18	0.31	12	0.07	-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	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
103	20240513	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	943	6	2	0.64	31852385	33694	19.33	950	950	943	1218	656	937	945.34	2.15	-2871	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	441	-15.21	0.31	12	0.07	-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	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
104	20240513	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	943	6	2	0.64	25472322	26942	15.46	950	950	943	1218	656	937	945.45	2.15	-1450	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	441	-15.21	0.31	12	0.06	-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	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
105	20240513	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	949	12	2	1.28	2737884	2882	1.65	950	950	949	1218	656	937	949.99	2.15	-303	973	954	942	923	911	964	933	234	281	500	670	1	1	46803136	444	-15.31	0.32	12	0.01	-62.00	3007.00	1449	20230609	-34.51	852	20231027	11.38	1198	-20.78	20240111	899	5.56	20240416	1449	-34.51	20230609	852	11.38	20231027	2.00	N	006200	500	234 억	1008066	N	N	0	N	N
106	20240510	160203	57	100.00	KOSPI	금융업	N	N	N	N	N	937	4	2	0.43	164110022	174303	521.16	933	961	930	1212	654	933	941.52	2.17	-2307	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	439	-15.11	0.31	12	0.37	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
107	20240510	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	938	5	2	0.54	161331288	171338	512.30	933	961	930	1212	654	933	941.60	2.17	-1869	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	439	-15.13	0.31	12	0.37	-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	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
108	20240510	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	936	3	2	0.32	149753893	159008	475.43	933	961	930	1212	654	933	941.80	2.17	-2356	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	438	-15.10	0.31	12	0.34	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
109	20240510	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	935	2	2	0.21	141699151	150378	449.63	933	961	930	1212	654	933	942.29	2.17	-2074	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	438	-15.08	0.31	12	0.32	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	899	4.00	20240416	1449	-35.47	20230609	852	9.74	20231027	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
110	20240510	120203	57	100.00	KOSPI	금융업	N	N	N	N	N	938	5	2	0.54	128121770	135858	406.21	933	961	930	1212	654	933	943.06	2.17	-1914	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	439	-15.13	0.31	12	0.29	-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	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
111	20240510	110202	57	100.00	KOSPI	금융업	N	N	N	N	N	940	7	2	0.75	21927793	23550	70.41	933	942	930	1212	654	933	931.12	2.17	5738	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	440	-15.16	0.31	12	0.05	-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	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
112	20240510	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	934	1	2	0.11	19633778	21093	63.07	933	942	930	1212	654	933	930.82	2.17	5801	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	437	-15.06	0.31	12	0.05	-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	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
113	20240510	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	933	0	3	0.00	150213	161	0.48	933	933	933	1212	654	933	933.00	2.17	-18	944	938	934	928	924	936	926	234	279	500	670	1	1	46803136	437	-15.05	0.31	12	0.00	-62.00	3007.00	1449	20230609	-35.61	852	20231027	9.51	1198	-22.12	20240111	899	3.78	20240416	1449	-35.61	20230609	852	9.51	20231027	2.00	N	006200	500	234 억	1014729	N	N	0	N	N
114	20240509	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	933	-5	5	-0.53	29345939	31424	90.88	938	940	930	1219	657	938	933.89	2.17	-2332	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	437	-15.05	0.31	12	0.07	-62.00	3007.00	1449	20230609	-35.61	852	20231027	9.51	1198	-22.12	20240111	899	3.78	20240416	1449	-35.61	20230609	852	9.51	20231027	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
115	20240509	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	934	-4	5	-0.43	26986130	28895	83.56	938	940	930	1219	657	938	933.94	2.17	-2207	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	437	-15.06	0.31	12	0.06	-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	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
116	20240509	140205	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-2	5	-0.21	19320701	20694	59.85	938	940	930	1219	657	938	933.64	2.17	-28	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	438	-15.10	0.31	12	0.04	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
117	20240509	130203	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-2	5	-0.21	16353973	17522	50.67	938	940	930	1219	657	938	933.34	2.17	43	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	438	-15.10	0.31	12	0.04	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
118	20240509	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-3	5	-0.32	4216458	4505	13.03	938	940	933	1219	657	938	935.95	2.17	390	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	438	-15.08	0.31	12	0.01	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	899	4.00	20240416	1449	-35.47	20230609	852	9.74	20231027	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
119	20240509	110202	57	100.00	KOSPI	금융업	N	N	N	N	N	938	0	3	0.00	3790443	4050	11.71	938	940	933	1219	657	938	935.91	2.17	784	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.01	-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	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
120	20240509	100202	57	100.00	KOSPI	금융업	N	N	N	N	N	936	-2	5	-0.21	3272276	3497	10.11	938	940	933	1219	657	938	935.74	2.17	800	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	438	-15.10	0.31	12	0.01	-62.00	3007.00	1449	20230609	-35.40	852	20231027	9.86	1198	-21.87	20240111	899	4.12	20240416	1449	-35.40	20230609	852	9.86	20231027	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
121	20240509	090202	57	100.00	KOSPI	금융업	N	N	N	N	N	938	0	3	0.00	84420	90	0.26	938	938	938	1219	657	938	938.00	2.17	-54	947	942	938	933	929	945	936	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.00	-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	1.99	N	006200	500	234 억	1017092	N	N	0	N	N
122	20240508	160202	57	100.00	KOSPI	금융업	N	N	N	N	N	938	4	2	0.43	32394622	34526	86.98	934	943	934	1214	654	934	938.27	2.17	3469	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	439	-15.13	0.31	12	0.07	-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	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
123	20240508	150203	57	100.00	KOSPI	금융업	N	N	N	N	N	937	3	2	0.32	30634297	32648	82.25	934	943	934	1214	654	934	938.32	2.17	3572	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	439	-15.11	0.31	12	0.07	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
124	20240508	140201	57	100.00	KOSPI	금융업	N	N	N	N	N	937	3	2	0.32	24301569	25878	65.20	934	943	934	1214	654	934	939.08	2.17	2180	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	439	-15.11	0.31	12	0.06	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
125	20240508	130200	57	100.00	KOSPI	금융업	N	N	N	N	N	939	5	2	0.54	20853523	22198	55.93	934	943	934	1214	654	934	939.43	2.17	1091	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	439	-15.15	0.31	12	0.05	-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	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
126	20240508	120201	57	100.00	KOSPI	금융업	N	N	N	N	N	939	5	2	0.54	20198238	21500	54.17	934	943	934	1214	654	934	939.45	2.17	732	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	439	-15.15	0.31	12	0.05	-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	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
127	20240508	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	940	6	2	0.64	20161614	21461	54.07	934	943	934	1214	654	934	939.45	2.17	732	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	440	-15.16	0.31	12	0.05	-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	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
128	20240508	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	940	6	2	0.64	14158952	15075	37.98	934	943	934	1214	654	934	939.23	2.17	644	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	440	-15.16	0.31	12	0.03	-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	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
129	20240508	090201	57	100.00	KOSPI	금융업	N	N	N	N	N	939	5	2	0.54	90603	97	0.24	934	939	934	1214	654	934	934.05	2.17	-14	959	946	940	927	921	943	924	234	280	500	670	1	1	46803136	439	-15.15	0.31	12	0.00	-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	1.99	N	006200	500	234 억	1013626	N	N	1	N	N
130	20240503	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	940	3	2	0.32	31190621	33248	86.37	935	950	935	1218	656	937	938.12	2.17	2304	945	940	935	930	925	943	933	234	281	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	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
131	20240503	150205	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	29636081	31592	82.06	935	950	935	1218	656	937	938.09	2.17	1085	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.07	-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	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
132	20240503	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	29011681	30926	80.33	935	950	935	1218	656	937	938.10	2.17	978	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.07	-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	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
133	20240503	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	938	1	2	0.11	21788026	23224	60.33	935	950	935	1218	656	937	938.17	2.17	612	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	439	-15.13	0.31	12	0.05	-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	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
134	20240503	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	940	3	2	0.32	19281379	20549	53.38	935	950	935	1218	656	937	938.31	2.17	45	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	440	-15.16	0.31	12	0.04	-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	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
135	20240503	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	940	3	2	0.32	16153037	17212	44.71	935	950	935	1218	656	937	938.48	2.17	329	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	440	-15.16	0.31	12	0.04	-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	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
136	20240503	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	937	0	3	0.00	13937339	14850	38.57	935	950	935	1218	656	937	938.54	2.17	1011	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	439	-15.11	0.31	12	0.03	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
137	20240503	090203	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-2	5	-0.21	713405	763	1.98	935	935	935	1218	656	937	935.00	2.17	-114	945	940	935	930	925	943	933	234	281	500	670	1	1	46803136	438	-15.08	0.31	12	0.00	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	899	4.00	20240416	1449	-35.47	20230609	852	9.74	20231027	2.04	N	006200	500	234 억	1016465	N	N	58	N	N
138	20240502	160202	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-3	5	-0.32	35986926	38497	49.53	930	940	930	1222	658	940	934.80	2.17	2901	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	439	-15.11	0.31	12	0.08	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.03	N	006200	500	234 억	1013595	N	N	58	N	N
139	20240502	150204	57	100.00	KOSPI	금융업	N	N	N	N	N	940	0	3	0.00	34657259	37079	47.70	930	940	930	1222	658	940	934.69	2.17	1840	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.08	-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	1013595	N	N	0	N	N
140	20240502	140203	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-5	5	-0.53	22508216	24099	31.00	930	940	930	1222	658	940	933.99	2.17	1152	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	438	-15.08	0.31	12	0.05	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	899	4.00	20240416	1449	-35.47	20230609	852	9.74	20231027	2.03	N	006200	500	234 억	1013595	N	N	0	N	N
141	20240502	130202	57	100.00	KOSPI	금융업	N	N	N	N	N	933	-7	5	-0.74	19539503	20920	26.91	930	940	930	1222	658	940	934.01	2.17	752	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	437	-15.05	0.31	12	0.04	-62.00	3007.00	1449	20230609	-35.61	852	20231027	9.51	1198	-22.12	20240111	899	3.78	20240416	1449	-35.61	20230609	852	9.51	20231027	2.03	N	006200	500	234 억	1013595	N	N	0	N	N
142	20240502	120202	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-3	5	-0.32	12647674	13548	17.43	930	940	930	1222	658	940	933.55	2.17	-165	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	439	-15.11	0.31	12	0.03	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.03	N	006200	500	234 억	1013595	N	N	0	N	N
143	20240502	110202	57	100.00	KOSPI	금융업	N	N	N	N	N	937	-3	5	-0.32	11782682	12624	16.24	930	940	930	1222	658	940	933.36	2.17	-165	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	439	-15.11	0.31	12	0.03	-62.00	3007.00	1449	20230609	-35.33	852	20231027	9.98	1198	-21.79	20240111	899	4.23	20240416	1449	-35.33	20230609	852	9.98	20231027	2.03	N	006200	500	234 억	1013595	N	N	0	N	N
144	20240502	100202	57	100.00	KOSPI	금융업	N	N	N	N	N	933	-7	5	-0.74	7920722	8498	10.93	930	940	930	1222	658	940	932.07	2.17	-196	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	437	-15.05	0.31	12	0.02	-62.00	3007.00	1449	20230609	-35.61	852	20231027	9.51	1198	-22.12	20240111	899	3.78	20240416	1449	-35.61	20230609	852	9.51	20231027	2.03	N	006200	500	234 억	1013595	N	N	0	N	N
145	20240502	090202	57	100.00	KOSPI	금융업	N	N	N	N	N	935	-5	5	-0.53	928155	998	1.28	930	935	930	1222	658	940	930.02	2.17	-149	966	953	943	930	920	948	925	234	282	500	670	1	1	46803136	438	-15.08	0.31	12	0.00	-62.00	3007.00	1449	20230609	-35.47	852	20231027	9.74	1198	-21.95	20240111	899	4.00	20240416	1449	-35.47	20230609	852	9.74	20231027	2.03	N	006200	500	234 억	1013595	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History