KissMeData/006200/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	20240628	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-9	5	-0.98	45659376	50625	86.05	915	916	900	1190	642	916	901.91	1.84	-7624	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	425	-14.63	0.30	12	0.11	-62.00	3007.00	1341	20230628	-32.36	852	20231027	6.46	1198	-24.29	20240111	880	3.07	20240621	1341	-32.36	20230628	852	6.46	20231027	2.16	N	006200	500	234 억	860778	N	N	52	N	N
3	20240628	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	906	-10	5	-1.09	44813447	49691	84.46	915	916	900	1190	642	916	901.84	1.84	-6915	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	424	-14.61	0.30	12	0.11	-62.00	3007.00	1341	20230628	-32.44	852	20231027	6.34	1198	-24.37	20240111	880	2.95	20240621	1341	-32.44	20230628	852	6.34	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
4	20240628	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-9	5	-0.98	31149480	34532	58.69	915	916	900	1190	642	916	902.05	1.84	-157	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	425	-14.63	0.30	12	0.07	-62.00	3007.00	1341	20230628	-32.36	852	20231027	6.46	1198	-24.29	20240111	880	3.07	20240621	1341	-32.36	20230628	852	6.46	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
5	20240628	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-9	5	-0.98	29547596	32762	55.69	915	916	900	1190	642	916	901.89	1.84	1147	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	425	-14.63	0.30	12	0.07	-62.00	3007.00	1341	20230628	-32.36	852	20231027	6.46	1198	-24.29	20240111	880	3.07	20240621	1341	-32.36	20230628	852	6.46	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
6	20240628	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	906	-10	5	-1.09	29170285	32346	54.98	915	916	900	1190	642	916	901.82	1.84	1563	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	424	-14.61	0.30	12	0.07	-62.00	3007.00	1341	20230628	-32.44	852	20231027	6.34	1198	-24.37	20240111	880	2.95	20240621	1341	-32.44	20230628	852	6.34	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
7	20240628	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	909	-7	5	-0.76	27630105	30641	52.08	915	916	900	1190	642	916	901.74	1.84	2299	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	425	-14.66	0.30	12	0.07	-62.00	3007.00	1341	20230628	-32.21	852	20231027	6.69	1198	-24.12	20240111	880	3.30	20240621	1341	-32.21	20230628	852	6.69	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
8	20240628	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	906	-10	5	-1.09	24994910	27734	47.14	915	916	900	1190	642	916	901.24	1.84	4366	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	424	-14.61	0.30	12	0.06	-62.00	3007.00	1341	20230628	-32.44	852	20231027	6.34	1198	-24.37	20240111	880	2.95	20240621	1341	-32.44	20230628	852	6.34	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
9	20240628	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-1	5	-0.11	1017480	1112	1.89	915	915	915	1190	642	916	915.00	1.84	-55	940	927	912	899	884	920	892	234	274	500	650	1	1	46803136	428	-14.76	0.30	12	0.00	-62.00	3007.00	1341	20230628	-31.77	852	20231027	7.39	1198	-23.62	20240111	880	3.98	20240621	1341	-31.77	20230628	852	7.39	20231027	2.16	N	006200	500	234 억	860778	N	N	60	N	N
10	20240627	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-2	5	-0.22	53058400	58834	179.12	925	925	897	1193	643	918	901.83	1.86	-11049	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	429	-14.77	0.30	12	0.13	-62.00	3007.00	1342	20230621	-31.74	852	20231027	7.51	1198	-23.54	20240111	880	4.09	20240621	1341	-31.69	20230628	852	7.51	20231027	2.18	N	006200	500	234 억	871827	N	N	60	N	N
11	20240627	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	901	-17	5	-1.85	47702165	52932	161.15	925	925	897	1193	643	918	901.20	1.86	-9002	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	422	-14.53	0.30	12	0.11	-62.00	3007.00	1342	20230621	-32.86	852	20231027	5.75	1198	-24.79	20240111	880	2.39	20240621	1341	-32.81	20230628	852	5.75	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
12	20240627	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	901	-17	5	-1.85	40936476	45417	138.27	925	925	897	1193	643	918	901.35	1.86	-6825	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	422	-14.53	0.30	12	0.10	-62.00	3007.00	1342	20230621	-32.86	852	20231027	5.75	1198	-24.79	20240111	880	2.39	20240621	1341	-32.81	20230628	852	5.75	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
13	20240627	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	901	-17	5	-1.85	38725919	42963	130.80	925	925	897	1193	643	918	901.38	1.86	-6382	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	422	-14.53	0.30	12	0.09	-62.00	3007.00	1342	20230621	-32.86	852	20231027	5.75	1198	-24.79	20240111	880	2.39	20240621	1341	-32.81	20230628	852	5.75	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
14	20240627	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	909	-9	5	-0.98	9370981	10323	31.43	925	925	902	1193	643	918	907.78	1.86	-5860	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	425	-14.66	0.30	12	0.02	-62.00	3007.00	1342	20230621	-32.27	852	20231027	6.69	1198	-24.12	20240111	880	3.30	20240621	1341	-32.21	20230628	852	6.69	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
15	20240627	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	902	-16	5	-1.74	9173593	10105	30.76	925	925	902	1193	643	918	907.83	1.86	-5683	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	422	-14.55	0.30	12	0.02	-62.00	3007.00	1342	20230621	-32.79	852	20231027	5.87	1198	-24.71	20240111	880	2.50	20240621	1341	-32.74	20230628	852	5.87	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
16	20240627	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	910	-8	5	-0.87	6923787	7613	23.18	925	925	902	1193	643	918	909.47	1.86	-4849	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	426	-14.68	0.30	12	0.02	-62.00	3007.00	1342	20230621	-32.19	852	20231027	6.81	1198	-24.04	20240111	880	3.41	20240621	1341	-32.14	20230628	852	6.81	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
17	20240627	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	924	6	2	0.65	1561567	1695	5.16	925	925	911	1193	643	918	921.28	1.86	-362	932	925	913	906	894	928	909	234	275	500	660	1	1	46803136	432	-14.90	0.31	12	0.00	-62.00	3007.00	1342	20230621	-31.15	852	20231027	8.45	1198	-22.87	20240111	880	5.00	20240621	1341	-31.10	20230628	852	8.45	20231027	2.18	N	006200	500	234 억	871827	N	N	70	N	N
18	20240626	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	918	2	2	0.22	29814796	32836	54.87	917	920	901	1190	642	916	907.97	1.88	-8286	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	430	-14.81	0.31	12	0.07	-62.00	3007.00	1364	20230620	-32.70	852	20231027	7.75	1198	-23.37	20240111	880	4.32	20240621	1341	-31.54	20230628	852	7.75	20231027	2.18	N	006200	500	234 억	880113	N	N	70	N	N
19	20240626	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-12	5	-1.31	18823486	20775	34.71	917	920	901	1190	642	916	906.03	1.88	-7179	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	423	-14.58	0.30	12	0.04	-62.00	3007.00	1364	20230620	-33.72	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1341	-32.59	20230628	852	6.10	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
20	20240626	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-12	5	-1.31	17390996	19191	32.07	917	920	901	1190	642	916	906.17	1.88	-6923	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	423	-14.58	0.30	12	0.04	-62.00	3007.00	1364	20230620	-33.72	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1341	-32.59	20230628	852	6.10	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
21	20240626	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-12	5	-1.31	16537822	18247	30.49	917	920	901	1190	642	916	906.29	1.88	-6319	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	423	-14.58	0.30	12	0.04	-62.00	3007.00	1364	20230620	-33.72	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1341	-32.59	20230628	852	6.10	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
22	20240626	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	903	-13	5	-1.42	15515076	17114	28.60	917	920	901	1190	642	916	906.53	1.88	-5678	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	423	-14.56	0.30	12	0.04	-62.00	3007.00	1364	20230620	-33.80	852	20231027	5.99	1198	-24.62	20240111	880	2.61	20240621	1341	-32.66	20230628	852	5.99	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
23	20240626	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	902	-14	5	-1.53	13490814	14875	24.86	917	920	901	1190	642	916	906.90	1.88	-5295	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	422	-14.55	0.30	12	0.03	-62.00	3007.00	1364	20230620	-33.87	852	20231027	5.87	1198	-24.71	20240111	880	2.50	20240621	1341	-32.74	20230628	852	5.87	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
24	20240626	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-12	5	-1.31	10611860	11685	19.52	917	920	902	1190	642	916	908.11	1.88	-3780	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	423	-14.58	0.30	12	0.02	-62.00	3007.00	1364	20230620	-33.72	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1341	-32.59	20230628	852	6.10	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
25	20240626	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-1	5	-0.11	1173495	1280	2.14	917	917	915	1190	642	916	916.84	1.88	-1169	942	928	911	897	880	936	905	234	274	500	650	1	1	46803136	428	-14.76	0.30	12	0.00	-62.00	3007.00	1364	20230620	-32.92	852	20231027	7.39	1198	-23.62	20240111	880	3.98	20240621	1341	-31.77	20230628	852	7.39	20231027	2.18	N	006200	500	234 억	880113	N	N	78	N	N
26	20240625	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	916	1	2	0.11	52906494	58477	54.96	894	925	894	1189	641	915	904.64	1.90	-7483	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	429	-14.77	0.30	12	0.12	-62.00	3007.00	1364	20230620	-32.84	852	20231027	7.51	1198	-23.54	20240111	880	4.09	20240621	1341	-31.69	20230628	852	7.51	20231027	2.22	N	006200	500	234 억	887596	N	N	78	N	N
27	20240625	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-11	5	-1.20	19724682	21844	20.53	894	925	894	1189	641	915	902.98	1.90	-5442	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	423	-14.58	0.30	12	0.05	-62.00	3007.00	1364	20230620	-33.72	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1341	-32.59	20230628	852	6.10	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
28	20240625	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	908	-7	5	-0.77	18161407	20116	18.91	894	925	894	1189	641	915	902.83	1.90	-3714	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	425	-14.65	0.30	12	0.04	-62.00	3007.00	1364	20230620	-33.43	852	20231027	6.57	1198	-24.21	20240111	880	3.18	20240621	1341	-32.29	20230628	852	6.57	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
29	20240625	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	908	-7	5	-0.77	16881358	18696	17.57	894	925	894	1189	641	915	902.94	1.90	-3506	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	425	-14.65	0.30	12	0.04	-62.00	3007.00	1364	20230620	-33.43	852	20231027	6.57	1198	-24.21	20240111	880	3.18	20240621	1341	-32.29	20230628	852	6.57	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
30	20240625	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	900	-15	5	-1.64	15731340	17416	16.37	894	925	894	1189	641	915	903.27	1.90	-3454	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	421	-14.52	0.30	12	0.04	-62.00	3007.00	1364	20230620	-34.02	852	20231027	5.63	1198	-24.87	20240111	880	2.27	20240621	1341	-32.89	20230628	852	5.63	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
31	20240625	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-8	5	-0.87	11161305	12341	11.60	894	925	894	1189	641	915	904.41	1.90	-3705	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	425	-14.63	0.30	12	0.03	-62.00	3007.00	1364	20230620	-33.50	852	20231027	6.46	1198	-24.29	20240111	880	3.07	20240621	1341	-32.36	20230628	852	6.46	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
32	20240625	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	901	-14	5	-1.53	7308256	8061	7.58	894	925	894	1189	641	915	906.62	1.90	-2651	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	422	-14.53	0.30	12	0.02	-62.00	3007.00	1364	20230620	-33.94	852	20231027	5.75	1198	-24.79	20240111	880	2.39	20240621	1341	-32.81	20230628	852	5.75	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
33	20240625	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	913	-2	5	-0.22	1089992	1218	1.14	894	914	894	1189	641	915	894.90	1.90	-38	935	924	906	895	877	930	901	234	274	500	650	1	1	46803136	427	-14.73	0.30	12	0.00	-62.00	3007.00	1364	20230620	-33.06	852	20231027	7.16	1198	-23.79	20240111	880	3.75	20240621	1341	-31.92	20230628	852	7.16	20231027	2.22	N	006200	500	234 억	887596	N	N	65	N	N
34	20240624	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-2	5	-0.22	95704399	106384	165.12	899	917	888	1192	642	917	899.61	1.90	-3309	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	428	-14.76	0.30	12	0.23	-62.00	3007.00	1364	20230620	-32.92	852	20231027	7.39	1198	-23.62	20240111	880	3.98	20240621	1341	-31.77	20230628	852	7.39	20231027	2.21	N	006200	500	234 억	890812	N	N	65	N	N
35	20240624	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	895	-22	5	-2.40	71852553	79954	124.10	899	917	888	1192	642	917	898.67	1.90	-430	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	419	-14.44	0.30	12	0.17	-62.00	3007.00	1364	20230620	-34.38	852	20231027	5.05	1198	-25.29	20240111	880	1.70	20240621	1341	-33.26	20230628	852	5.05	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
36	20240624	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	906	-11	5	-1.20	65980775	73384	113.90	899	917	888	1192	642	917	899.12	1.90	689	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	424	-14.61	0.30	12	0.16	-62.00	3007.00	1364	20230620	-33.58	852	20231027	6.34	1198	-24.37	20240111	880	2.95	20240621	1341	-32.44	20230628	852	6.34	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
37	20240624	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-13	5	-1.42	9197823	10145	15.75	899	917	899	1192	642	917	906.64	1.90	-2329	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	423	-14.58	0.30	12	0.02	-62.00	3007.00	1364	20230620	-33.72	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1341	-32.59	20230628	852	6.10	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
38	20240624	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	903	-14	5	-1.53	8915980	9833	15.26	899	917	899	1192	642	917	906.74	1.90	-2326	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	423	-14.56	0.30	12	0.02	-62.00	3007.00	1364	20230620	-33.80	852	20231027	5.99	1198	-24.62	20240111	880	2.61	20240621	1341	-32.66	20230628	852	5.99	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
39	20240624	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	903	-14	5	-1.53	7317976	8066	12.52	899	917	899	1192	642	917	907.26	1.90	-1937	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	423	-14.56	0.30	12	0.02	-62.00	3007.00	1364	20230620	-33.80	852	20231027	5.99	1198	-24.62	20240111	880	2.61	20240621	1341	-32.66	20230628	852	5.99	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
40	20240624	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	906	-11	5	-1.20	3888909	4275	6.64	899	917	899	1192	642	917	909.69	1.90	-1101	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	424	-14.61	0.30	12	0.01	-62.00	3007.00	1364	20230620	-33.58	852	20231027	6.34	1198	-24.37	20240111	880	2.95	20240621	1341	-32.44	20230628	852	6.34	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
41	20240624	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-1	5	-0.11	824536	917	1.42	899	916	899	1192	642	917	899.17	1.90	0	945	930	905	890	865	938	898	234	275	500	660	1	1	46803136	429	-14.77	0.30	12	0.00	-62.00	3007.00	1364	20230620	-32.84	852	20231027	7.51	1198	-23.54	20240111	880	4.09	20240621	1341	-31.69	20230628	852	7.51	20231027	2.21	N	006200	500	234 억	890812	N	N	134	N	N
42	20240621	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	917	10	2	1.10	58328671	64427	97.18	910	920	880	1179	635	907	905.35	1.93	-14586	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	429	-14.79	0.30	12	0.14	-62.00	3007.00	1364	20230620	-32.77	852	20231027	7.63	1198	-23.46	20240111	880	4.20	20240621	1342	-31.67	20230621	852	7.63	20231027	2.22	N	006200	500	234 억	905429	N	N	134	N	N
43	20240621	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	911	4	2	0.44	54795934	60554	91.34	910	920	880	1179	635	907	904.91	1.93	-13852	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	426	-14.69	0.30	12	0.13	-62.00	3007.00	1364	20230620	-33.21	852	20231027	6.92	1198	-23.96	20240111	880	3.52	20240621	1342	-32.12	20230621	852	6.92	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
44	20240621	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	912	5	2	0.55	52918927	58475	88.20	910	920	880	1179	635	907	904.98	1.93	-13754	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	427	-14.71	0.30	12	0.12	-62.00	3007.00	1364	20230620	-33.14	852	20231027	7.04	1198	-23.87	20240111	880	3.64	20240621	1342	-32.04	20230621	852	7.04	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
45	20240621	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	914	7	2	0.77	52877890	58430	88.13	910	920	880	1179	635	907	904.98	1.93	-13747	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	428	-14.74	0.30	12	0.12	-62.00	3007.00	1364	20230620	-32.99	852	20231027	7.28	1198	-23.71	20240111	880	3.86	20240621	1342	-31.89	20230621	852	7.28	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
46	20240621	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	905	-2	5	-0.22	40333121	44561	67.21	910	918	880	1179	635	907	905.12	1.93	-12964	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	424	-14.60	0.30	12	0.10	-62.00	3007.00	1364	20230620	-33.65	852	20231027	6.22	1198	-24.46	20240111	880	2.84	20240621	1342	-32.56	20230621	852	6.22	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
47	20240621	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	908	1	2	0.11	35092582	38754	58.46	910	918	880	1179	635	907	905.52	1.93	-13224	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	425	-14.65	0.30	12	0.08	-62.00	3007.00	1364	20230620	-33.43	852	20231027	6.57	1198	-24.21	20240111	880	3.18	20240621	1342	-32.34	20230621	852	6.57	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
48	20240621	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	909	2	2	0.22	21679187	23833	35.95	910	918	905	1179	635	907	909.63	1.93	-10144	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	425	-14.66	0.30	12	0.05	-62.00	3007.00	1364	20230620	-33.36	852	20231027	6.69	1198	-24.12	20240111	890	2.13	20240618	1342	-32.27	20230621	852	6.69	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
49	20240621	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	910	3	2	0.33	12000225	13187	19.89	910	912	910	1179	635	907	910.00	1.93	-3142	921	913	910	902	899	912	901	234	272	500	650	1	1	46803136	426	-14.68	0.30	12	0.03	-62.00	3007.00	1364	20230620	-33.28	852	20231027	6.81	1198	-24.04	20240111	890	2.25	20240618	1342	-32.19	20230621	852	6.81	20231027	2.22	N	006200	500	234 억	905429	N	N	50	N	N
50	20240620	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	907	-1	5	-0.11	60341190	66297	157.32	909	918	907	1180	636	908	910.16	1.94	-1499	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	425	-14.63	0.30	12	0.14	-62.00	3007.00	1393	20230614	-34.89	852	20231027	6.46	1198	-24.29	20240111	890	1.91	20240618	1364	-33.50	20230620	852	6.46	20231027	2.24	N	006200	500	234 억	906897	N	N	50	N	N
51	20240620	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	912	4	2	0.44	54365258	59721	141.72	909	918	908	1180	636	908	910.32	1.94	-1248	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	427	-14.71	0.30	12	0.13	-62.00	3007.00	1393	20230614	-34.53	852	20231027	7.04	1198	-23.87	20240111	890	2.47	20240618	1364	-33.14	20230620	852	7.04	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
52	20240620	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	914	6	2	0.66	51023794	56057	133.02	909	918	908	1180	636	908	910.21	1.94	-2247	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	428	-14.74	0.30	12	0.12	-62.00	3007.00	1393	20230614	-34.39	852	20231027	7.28	1198	-23.71	20240111	890	2.70	20240618	1364	-32.99	20230620	852	7.28	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
53	20240620	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	913	5	2	0.55	50580745	55572	131.87	909	918	908	1180	636	908	910.18	1.94	-2006	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	427	-14.73	0.30	12	0.12	-62.00	3007.00	1393	20230614	-34.46	852	20231027	7.16	1198	-23.79	20240111	890	2.58	20240618	1364	-33.06	20230620	852	7.16	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
54	20240620	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	917	9	2	0.99	46952424	51593	122.43	909	918	908	1180	636	908	910.05	1.94	-1993	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	429	-14.79	0.30	12	0.11	-62.00	3007.00	1393	20230614	-34.17	852	20231027	7.63	1198	-23.46	20240111	890	3.03	20240618	1364	-32.77	20230620	852	7.63	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
55	20240620	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	909	1	2	0.11	8366983	9202	21.84	909	918	908	1180	636	908	909.26	1.94	-1992	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	425	-14.66	0.30	12	0.02	-62.00	3007.00	1393	20230614	-34.75	852	20231027	6.69	1198	-24.12	20240111	890	2.13	20240618	1364	-33.36	20230620	852	6.69	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
56	20240620	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	910	2	2	0.22	2803512	3079	7.31	909	918	909	1180	636	908	910.53	1.94	-973	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	426	-14.68	0.30	12	0.01	-62.00	3007.00	1393	20230614	-34.67	852	20231027	6.81	1198	-24.04	20240111	890	2.25	20240618	1364	-33.28	20230620	852	6.81	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
57	20240620	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	909	1	2	0.11	98172	108	0.26	909	909	909	1180	636	908	909.00	1.94	4	932	919	910	897	888	915	893	234	272	500	650	1	1	46803136	425	-14.66	0.30	12	0.00	-62.00	3007.00	1393	20230614	-34.75	852	20231027	6.69	1198	-24.12	20240111	890	2.13	20240618	1364	-33.36	20230620	852	6.69	20231027	2.24	N	006200	500	234 억	906897	N	N	63	N	N
58	20240619	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	908	-8	5	-0.87	38251736	42140	32.28	912	923	901	1190	642	916	907.73	1.95	-6088	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	425	-14.65	0.30	12	0.09	-62.00	3007.00	1393	20230614	-34.82	852	20231027	6.57	1198	-24.21	20240111	890	2.02	20240618	1364	-33.43	20230620	852	6.57	20231027	2.24	N	006200	500	234 억	912891	N	N	63	N	N
59	20240619	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	908	-8	5	-0.87	36995808	40756	31.22	912	923	901	1190	642	916	907.74	1.95	-5733	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	425	-14.65	0.30	12	0.09	-62.00	3007.00	1393	20230614	-34.82	852	20231027	6.57	1198	-24.21	20240111	890	2.02	20240618	1364	-33.43	20230620	852	6.57	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
60	20240619	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	905	-11	5	-1.20	30491668	33565	25.71	912	923	901	1190	642	916	908.44	1.95	-5320	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	424	-14.60	0.30	12	0.07	-62.00	3007.00	1393	20230614	-35.03	852	20231027	6.22	1198	-24.46	20240111	890	1.69	20240618	1364	-33.65	20230620	852	6.22	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
61	20240619	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	906	-10	5	-1.09	27269118	30007	22.99	912	923	901	1190	642	916	908.76	1.95	-4328	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	424	-14.61	0.30	12	0.06	-62.00	3007.00	1393	20230614	-34.96	852	20231027	6.34	1198	-24.37	20240111	890	1.80	20240618	1364	-33.58	20230620	852	6.34	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
62	20240619	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	905	-11	5	-1.20	26417491	29068	22.27	912	923	901	1190	642	916	908.82	1.95	-3735	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	424	-14.60	0.30	12	0.06	-62.00	3007.00	1393	20230614	-35.03	852	20231027	6.22	1198	-24.46	20240111	890	1.69	20240618	1364	-33.65	20230620	852	6.22	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
63	20240619	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	911	-5	5	-0.55	21043907	23149	17.73	912	923	901	1190	642	916	909.06	1.95	-4424	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	426	-14.69	0.30	12	0.05	-62.00	3007.00	1393	20230614	-34.60	852	20231027	6.92	1198	-23.96	20240111	890	2.36	20240618	1364	-33.21	20230620	852	6.92	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
64	20240619	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	914	-2	5	-0.22	12943889	14293	10.95	912	915	901	1190	642	916	905.61	1.95	-1468	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	428	-14.74	0.30	12	0.03	-62.00	3007.00	1393	20230614	-34.39	852	20231027	7.28	1198	-23.71	20240111	890	2.70	20240618	1364	-32.99	20230620	852	7.28	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
65	20240619	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	909	-7	5	-0.76	1042348	1143	0.88	912	912	909	1190	642	916	911.94	1.95	-198	936	926	908	898	880	931	903	234	274	500	650	1	1	46803136	425	-14.66	0.30	12	0.00	-62.00	3007.00	1393	20230614	-34.75	852	20231027	6.69	1198	-24.12	20240111	890	2.13	20240618	1364	-33.36	20230620	852	6.69	20231027	2.24	N	006200	500	234 억	912891	N	N	32	N	N
66	20240618	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	916	15	2	1.66	117443219	130526	101.62	890	918	890	1171	631	901	899.75	1.97	-7488	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	429	-14.77	0.30	12	0.28	-62.00	3007.00	1433	20230612	-36.08	852	20231027	7.51	1198	-23.54	20240111	890	2.92	20240618	1364	-32.84	20230620	852	7.51	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
67	20240618	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	899	-2	5	-0.22	111080843	123558	96.20	890	918	890	1171	631	901	899.02	1.97	-3384	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	421	-14.50	0.30	12	0.26	-62.00	3007.00	1433	20230612	-37.26	852	20231027	5.52	1198	-24.96	20240111	890	1.01	20240618	1364	-34.09	20230620	852	5.52	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
68	20240618	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	898	-3	5	-0.33	105659622	117535	91.51	890	918	890	1171	631	901	898.96	1.97	-3296	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	420	-14.48	0.30	12	0.25	-62.00	3007.00	1433	20230612	-37.33	852	20231027	5.40	1198	-25.04	20240111	890	0.90	20240618	1364	-34.16	20230620	852	5.40	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
69	20240618	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	898	-3	5	-0.33	75547112	84062	65.45	890	918	890	1171	631	901	898.71	1.97	-2747	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	420	-14.48	0.30	12	0.18	-62.00	3007.00	1433	20230612	-37.33	852	20231027	5.40	1198	-25.04	20240111	890	0.90	20240618	1364	-34.16	20230620	852	5.40	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
70	20240618	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	898	-3	5	-0.33	72102707	80221	62.46	890	918	890	1171	631	901	898.80	1.97	-2267	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	420	-14.48	0.30	12	0.17	-62.00	3007.00	1433	20230612	-37.33	852	20231027	5.40	1198	-25.04	20240111	890	0.90	20240618	1364	-34.16	20230620	852	5.40	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
71	20240618	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	902	1	2	0.11	61661490	68612	53.42	890	918	890	1171	631	901	898.70	1.97	-1920	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	422	-14.55	0.30	12	0.15	-62.00	3007.00	1433	20230612	-37.06	852	20231027	5.87	1198	-24.71	20240111	890	1.35	20240618	1364	-33.87	20230620	852	5.87	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
72	20240618	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	905	4	2	0.44	56091717	62414	48.59	890	918	890	1171	631	901	898.70	1.97	-1973	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	424	-14.60	0.30	12	0.13	-62.00	3007.00	1433	20230612	-36.85	852	20231027	6.22	1198	-24.46	20240111	890	1.69	20240618	1364	-33.65	20230620	852	6.22	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
73	20240618	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	898	-3	5	-0.33	18065077	20282	15.79	890	906	890	1171	631	901	890.70	1.97	-585	919	910	903	894	887	906	890	234	270	500	640	1	1	46803136	420	-14.48	0.30	12	0.04	-62.00	3007.00	1433	20230612	-37.33	852	20231027	5.40	1198	-25.04	20240111	890	0.90	20240618	1364	-34.16	20230620	852	5.40	20231027	2.31	N	006200	500	234 억	919952	N	N	32	N	N
74	20240617	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	901	-11	5	-1.21	115728330	128444	155.93	912	912	896	1185	639	912	901.00	1.97	-2859	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	422	-14.53	0.30	12	0.27	-62.00	3007.00	1449	20230609	-37.82	852	20231027	5.75	1198	-24.79	20240111	896	0.56	20240617	1364	-33.94	20230620	852	5.75	20231027	2.33	N	006200	500	234 억	923269	N	N	32	N	N
75	20240617	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	900	-12	5	-1.32	111887229	124178	150.75	912	912	896	1185	639	912	901.02	1.97	-2823	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	421	-14.52	0.30	12	0.27	-62.00	3007.00	1449	20230609	-37.89	852	20231027	5.63	1198	-24.87	20240111	896	0.45	20240617	1364	-34.02	20230620	852	5.63	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
76	20240617	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	901	-11	5	-1.21	104628438	116121	140.97	912	912	896	1185	639	912	901.03	1.97	-2823	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	422	-14.53	0.30	12	0.25	-62.00	3007.00	1449	20230609	-37.82	852	20231027	5.75	1198	-24.79	20240111	896	0.56	20240617	1364	-33.94	20230620	852	5.75	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
77	20240617	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	904	-8	5	-0.88	99741242	110693	134.38	912	912	896	1185	639	912	901.06	1.97	-954	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	423	-14.58	0.30	12	0.24	-62.00	3007.00	1449	20230609	-37.61	852	20231027	6.10	1198	-24.54	20240111	896	0.89	20240617	1364	-33.72	20230620	852	6.10	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
78	20240617	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	905	-7	5	-0.77	79484355	88195	107.07	912	912	896	1185	639	912	901.23	1.97	-954	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	424	-14.60	0.30	12	0.19	-62.00	3007.00	1449	20230609	-37.54	852	20231027	6.22	1198	-24.46	20240111	896	1.00	20240617	1364	-33.65	20230620	852	6.22	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
79	20240617	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	900	-12	5	-1.32	74573284	82745	100.45	912	912	896	1185	639	912	901.24	1.97	-544	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	421	-14.52	0.30	12	0.18	-62.00	3007.00	1449	20230609	-37.89	852	20231027	5.63	1198	-24.87	20240111	896	0.45	20240617	1364	-34.02	20230620	852	5.63	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
80	20240617	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	897	-15	5	-1.64	55794298	61866	75.10	912	912	896	1185	639	912	901.86	1.97	543	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	420	-14.47	0.30	12	0.13	-62.00	3007.00	1449	20230609	-38.10	852	20231027	5.28	1198	-25.13	20240111	896	0.11	20240617	1364	-34.24	20230620	852	5.28	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
81	20240617	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	910	-2	5	-0.22	528439	580	0.70	912	912	910	1185	639	912	911.10	1.97	-25	922	917	914	909	906	915	907	234	273	500	650	1	1	46803136	426	-14.68	0.30	12	0.00	-62.00	3007.00	1449	20230609	-37.20	852	20231027	6.81	1198	-24.04	20240111	899	1.22	20240416	1364	-33.28	20230620	852	6.81	20231027	2.33	N	006200	500	234 억	923269	N	N	35	N	N
82	20240614	160158	57	100.00	KOSPI	금융업	N	N	N	N	N	912	-7	5	-0.76	75307397	82281	125.10	919	919	911	1194	644	919	915.25	1.99	-7306	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	427	-14.71	0.30	12	0.18	-62.00	3007.00	1449	20230609	-37.06	852	20231027	7.04	1198	-23.87	20240111	899	1.45	20240416	1393	-34.53	20230614	852	7.04	20231027	2.28	N	006200	500	234 억	930506	N	N	35	N	N
83	20240614	150158	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-3	5	-0.33	67172668	73366	111.55	919	919	911	1194	644	919	915.58	1.99	-5200	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	429	-14.77	0.30	12	0.16	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1393	-34.24	20230614	852	7.51	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
84	20240614	140158	57	100.00	KOSPI	금융업	N	N	N	N	N	919	0	3	0.00	61892913	67605	102.79	919	919	911	1194	644	919	915.51	1.99	-5195	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	430	-14.82	0.31	12	0.14	-62.00	3007.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	899	2.22	20240416	1393	-34.03	20230614	852	7.86	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
85	20240614	130158	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-1	5	-0.11	49210434	53801	81.80	919	919	911	1194	644	919	914.68	1.99	-5190	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	430	-14.81	0.31	12	0.11	-62.00	3007.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	899	2.11	20240416	1393	-34.10	20230614	852	7.75	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
86	20240614	120159	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-3	5	-0.33	34802648	38047	57.85	919	919	911	1194	644	919	914.73	1.99	-4921	946	932	921	907	896	927	902	234	275	500	660	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	1393	-34.24	20230614	852	7.51	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
87	20240614	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-3	5	-0.33	29890554	32672	49.67	919	919	911	1194	644	919	914.87	1.99	-5003	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	429	-14.77	0.30	12	0.07	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1393	-34.24	20230614	852	7.51	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
88	20240614	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-3	5	-0.33	25476523	27846	42.34	919	919	911	1194	644	919	914.91	1.99	-4001	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	429	-14.77	0.30	12	0.06	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1393	-34.24	20230614	852	7.51	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
89	20240614	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-1	5	-0.11	4651397	5063	7.70	919	919	917	1194	644	919	918.70	1.99	771	946	932	921	907	896	927	902	234	275	500	660	1	1	46803136	430	-14.81	0.31	12	0.01	-62.00	3007.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	899	2.11	20240416	1393	-34.10	20230614	852	7.75	20231027	2.28	N	006200	500	234 억	930506	N	N	58	N	N
90	20240613	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-7	5	-0.76	60347315	65771	49.10	925	935	910	1203	649	926	917.54	2.00	-7005	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	430	-14.82	0.31	12	0.14	-62.00	3007.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	899	2.22	20240416	1393	-34.03	20230614	852	7.86	20231027	2.37	N	006200	500	234 억	937387	N	N	58	N	N
91	20240613	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	916	-10	5	-1.08	59003956	64307	48.00	925	935	910	1203	649	926	917.54	2.00	-6564	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	429	-14.77	0.30	12	0.14	-62.00	3007.00	1449	20230609	-36.78	852	20231027	7.51	1198	-23.54	20240111	899	1.89	20240416	1393	-34.24	20230614	852	7.51	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
92	20240613	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	919	-7	5	-0.76	37475956	40737	30.41	925	935	914	1203	649	926	919.95	2.00	-7723	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	430	-14.82	0.31	12	0.09	-62.00	3007.00	1449	20230609	-36.58	852	20231027	7.86	1198	-23.29	20240111	899	2.22	20240416	1393	-34.03	20230614	852	7.86	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
93	20240613	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	918	-8	5	-0.86	26569385	28854	21.54	925	935	914	1203	649	926	920.82	2.00	-7328	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	430	-14.81	0.31	12	0.06	-62.00	3007.00	1449	20230609	-36.65	852	20231027	7.75	1198	-23.37	20240111	899	2.11	20240416	1393	-34.10	20230614	852	7.75	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
94	20240613	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	925	-1	5	-0.11	22689312	24637	18.39	925	935	914	1203	649	926	920.94	2.00	-6945	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	433	-14.92	0.31	12	0.05	-62.00	3007.00	1449	20230609	-36.16	852	20231027	8.57	1198	-22.79	20240111	899	2.89	20240416	1393	-33.60	20230614	852	8.57	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
95	20240613	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	926	0	3	0.00	14023114	15229	11.37	925	935	914	1203	649	926	920.82	2.00	-3701	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	433	-14.94	0.31	12	0.03	-62.00	3007.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	899	3.00	20240416	1393	-33.52	20230614	852	8.69	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
96	20240613	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	928	2	2	0.22	12149346	13203	9.86	925	935	914	1203	649	926	920.20	2.00	-2490	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	434	-14.97	0.31	12	0.03	-62.00	3007.00	1449	20230609	-35.96	852	20231027	8.92	1198	-22.54	20240111	899	3.23	20240416	1393	-33.38	20230614	852	8.92	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
97	20240613	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	915	-11	5	-1.19	1025151	1110	0.83	925	925	915	1203	649	926	923.56	2.00	-610	964	944	922	902	880	934	892	234	277	500	660	1	1	46803136	428	-14.76	0.30	12	0.00	-62.00	3007.00	1449	20230609	-36.85	852	20231027	7.39	1198	-23.62	20240111	899	1.78	20240416	1393	-34.31	20230614	852	7.39	20231027	2.37	N	006200	500	234 억	937387	N	N	7	N	N
98	20240612	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	926	-8	5	-0.86	123695833	133926	201.53	934	942	900	1214	654	934	923.61	2.01	-1260	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	433	-14.94	0.31	12	0.29	-62.00	3007.00	1449	20230609	-36.09	852	20231027	8.69	1198	-22.70	20240111	899	3.00	20240416	1433	-35.38	20230612	852	8.69	20231027	2.38	N	006200	500	234 억	938616	N	N	7	N	N
99	20240612	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	917	-17	5	-1.82	111621279	120757	181.71	934	942	900	1214	654	934	924.35	2.01	-2223	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	429	-14.79	0.30	12	0.26	-62.00	3007.00	1449	20230609	-36.71	852	20231027	7.63	1198	-23.46	20240111	899	2.00	20240416	1433	-36.01	20230612	852	7.63	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
100	20240612	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	928	-6	5	-0.64	58678526	63169	95.06	934	942	900	1214	654	934	928.91	2.01	208	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	434	-14.97	0.31	12	0.13	-62.00	3007.00	1449	20230609	-35.96	852	20231027	8.92	1198	-22.54	20240111	899	3.23	20240416	1433	-35.24	20230612	852	8.92	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
101	20240612	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	932	-2	5	-0.21	57704740	62121	93.48	934	942	900	1214	654	934	928.91	2.01	1216	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	436	-15.03	0.31	12	0.13	-62.00	3007.00	1449	20230609	-35.68	852	20231027	9.39	1198	-22.20	20240111	899	3.67	20240416	1433	-34.96	20230612	852	9.39	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
102	20240612	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	932	-2	5	-0.21	41217895	44328	66.70	934	942	900	1214	654	934	929.84	2.01	-1218	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	436	-15.03	0.31	12	0.09	-62.00	3007.00	1449	20230609	-35.68	852	20231027	9.39	1198	-22.20	20240111	899	3.67	20240416	1433	-34.96	20230612	852	9.39	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
103	20240612	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	934	0	3	0.00	38870900	41800	62.90	934	942	900	1214	654	934	929.93	2.01	-1547	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	437	-15.06	0.31	12	0.09	-62.00	3007.00	1449	20230609	-35.54	852	20231027	9.62	1198	-22.04	20240111	899	3.89	20240416	1433	-34.82	20230612	852	9.62	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
104	20240612	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	932	-2	5	-0.21	29781960	32035	48.21	934	942	900	1214	654	934	929.67	2.01	-1335	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	436	-15.03	0.31	12	0.07	-62.00	3007.00	1449	20230609	-35.68	852	20231027	9.39	1198	-22.20	20240111	899	3.67	20240416	1433	-34.96	20230612	852	9.39	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
105	20240612	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	934	0	3	0.00	1337488	1432	2.15	934	934	934	1214	654	934	934.00	2.01	0	953	943	938	928	923	941	926	234	280	500	670	1	1	46803136	437	-15.06	0.31	12	0.00	-62.00	3007.00	1449	20230609	-35.54	852	20231027	9.62	1198	-22.04	20240111	899	3.89	20240416	1433	-34.82	20230612	852	9.62	20231027	2.38	N	006200	500	234 억	938616	N	N	19	N	N
106	20240610	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	943	-5	5	-0.53	35946630	38187	102.75	948	948	937	1232	664	948	941.25	2.02	-3422	956	952	946	942	936	954	944	234	284	500	680	1	1	46803136	441	-15.21	0.31	12	0.08	-62.00	3007.00	1449	20230609	-34.92	852	20231027	10.68	1198	-21.29	20240111	899	4.89	20240416	1433	-34.19	20230612	852	10.68	20231027	2.46	N	006200	500	234 억	945494	N	N	39	N	N
107	20240610	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	943	-5	5	-0.53	31701667	33669	90.59	948	948	937	1232	664	948	941.47	2.02	-2965	956	952	946	942	936	954	944	234	284	500	680	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	1433	-34.19	20230612	852	10.68	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
108	20240610	140205	57	100.00	KOSPI	금융업	N	N	N	N	N	942	-6	5	-0.63	25897438	27512	74.03	948	948	937	1232	664	948	941.19	2.02	-2910	956	952	946	942	936	954	944	234	284	500	680	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	1433	-34.26	20230612	852	10.56	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
109	20240610	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	943	-5	5	-0.53	23221116	24672	66.39	948	948	937	1232	664	948	941.06	2.02	-2626	956	952	946	942	936	954	944	234	284	500	680	1	1	46803136	441	-15.21	0.31	12	0.05	-62.00	3007.00	1449	20230609	-34.92	852	20231027	10.68	1198	-21.29	20240111	899	4.89	20240416	1433	-34.19	20230612	852	10.68	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
110	20240610	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	940	-8	5	-0.84	13533477	14362	38.64	948	948	939	1232	664	948	942.11	2.02	-2625	956	952	946	942	936	954	944	234	284	500	680	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	1433	-34.40	20230612	852	10.33	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
111	20240610	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	944	-4	5	-0.42	11075252	11750	31.62	948	948	939	1232	664	948	942.34	2.02	-2608	956	952	946	942	936	954	944	234	284	500	680	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	1433	-34.12	20230612	852	10.80	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
112	20240610	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	947	-1	5	-0.11	8074920	8565	23.05	948	948	940	1232	664	948	942.47	2.02	-2186	956	952	946	942	936	954	944	234	284	500	680	1	1	46803136	443	-15.27	0.31	12	0.02	-62.00	3007.00	1449	20230609	-34.64	852	20231027	11.15	1198	-20.95	20240111	899	5.34	20240416	1433	-33.91	20230612	852	11.15	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
113	20240610	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	948	0	3	0.00	489168	516	1.39	948	948	948	1232	664	948	948.00	2.02	-4	956	952	946	942	936	954	944	234	284	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	899	5.45	20240416	1433	-33.85	20230612	852	11.27	20231027	2.46	N	006200	500	234 억	945494	N	N	22	N	N
114	20240607	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	948	5	2	0.53	34643332	36632	144.84	944	950	940	1225	661	943	945.71	2.03	-2558	956	949	943	936	930	953	940	234	282	500	670	1	1	46803136	444	-15.29	0.32	12	0.08	-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	2.46	N	006200	500	234 억	948052	N	N	22	N	N
115	20240607	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	950	7	2	0.74	28218051	29853	118.03	944	950	940	1225	661	943	945.23	2.03	-2507	956	949	943	936	930	953	940	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	2.46	N	006200	500	234 억	948052	N	N	5	N	N
116	20240607	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	944	1	2	0.11	12342907	13074	51.69	944	950	940	1225	661	943	944.08	2.03	-2083	956	949	943	936	930	953	940	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	2.46	N	006200	500	234 억	948052	N	N	5	N	N
117	20240607	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	945	2	2	0.21	9799343	10378	41.03	944	950	940	1225	661	943	944.24	2.03	-1727	956	949	943	936	930	953	940	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.02	-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	948052	N	N	5	N	N
118	20240607	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	945	2	2	0.21	6843491	7250	28.67	944	950	940	1225	661	943	943.93	2.03	-1502	956	949	943	936	930	953	940	234	282	500	670	1	1	46803136	442	-15.24	0.31	12	0.02	-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	948052	N	N	5	N	N
119	20240607	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	946	3	2	0.32	4816822	5104	20.18	944	950	940	1225	661	943	943.73	2.03	-1016	956	949	943	936	930	953	940	234	282	500	670	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	948052	N	N	5	N	N
120	20240607	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	947	4	2	0.42	2346955	2488	9.84	944	950	941	1225	661	943	943.31	2.03	-601	956	949	943	936	930	953	940	234	282	500	670	1	1	46803136	443	-15.27	0.31	12	0.01	-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	948052	N	N	5	N	N
121	20240607	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	944	1	2	0.11	4720	5	0.02	944	944	944	1225	661	943	944.00	2.03	0	956	949	943	936	930	953	940	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.00	-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	2.46	N	006200	500	234 억	948052	N	N	5	N	N
122	20240605	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	943	1	2	0.11	23788214	25292	61.78	942	950	937	1224	660	942	940.54	2.03	-1002	961	951	943	933	925	956	938	234	282	500	670	1	1	46803136	441	-15.21	0.31	12	0.05	-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	2.44	N	006200	500	234 억	949054	N	N	5	N	N
123	20240605	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-4	5	-0.42	23110550	24573	60.02	942	950	937	1224	660	942	940.49	2.03	-917	961	951	943	933	925	956	938	234	282	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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
124	20240605	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	943	1	2	0.11	21122803	22456	54.85	942	950	937	1224	660	942	940.63	2.03	-917	961	951	943	933	925	956	938	234	282	500	670	1	1	46803136	441	-15.21	0.31	12	0.05	-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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
125	20240605	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	944	2	2	0.21	12813769	13619	33.26	942	950	937	1224	660	942	940.87	2.03	-907	961	951	943	933	925	956	938	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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
126	20240605	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	946	4	2	0.42	10877470	11553	28.22	942	950	937	1224	660	942	941.53	2.03	-907	961	951	943	933	925	956	938	234	282	500	670	1	1	46803136	443	-15.26	0.31	12	0.02	-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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
127	20240605	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	947	5	2	0.53	10653932	11316	27.64	942	950	937	1224	660	942	941.49	2.03	-907	961	951	943	933	925	956	938	234	282	500	670	1	1	46803136	443	-15.27	0.31	12	0.02	-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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
128	20240605	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	945	3	2	0.32	4124382	4369	10.67	942	950	940	1224	660	942	944.01	2.03	-907	961	951	943	933	925	956	938	234	282	500	670	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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
129	20240605	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	942	0	3	0.00	74418	79	0.19	942	942	942	1224	660	942	942.00	2.03	-11	961	951	943	933	925	956	938	234	282	500	670	1	1	46803136	441	-15.19	0.31	12	0.00	-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	2.44	N	006200	500	234 억	949054	N	N	0	N	N
130	20240604	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	942	2	2	0.21	38027017	40409	141.94	940	953	935	1222	658	940	941.05	2.03	-3122	966	953	945	932	924	949	928	234	282	500	670	1	1	46803136	441	-15.19	0.31	12	0.09	-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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
131	20240604	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	941	1	2	0.11	34670478	36842	129.41	940	953	935	1222	658	940	941.06	2.03	-2347	966	953	945	932	924	949	928	234	282	500	670	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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
132	20240604	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	942	2	2	0.21	29187915	30996	108.88	940	953	935	1222	658	940	941.67	2.03	-1971	966	953	945	932	924	949	928	234	282	500	670	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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
133	20240604	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	941	1	2	0.11	26398955	28037	98.48	940	953	935	1222	658	940	941.58	2.03	-1971	966	953	945	932	924	949	928	234	282	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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
134	20240604	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	943	3	2	0.32	26197553	27823	97.73	940	953	935	1222	658	940	941.58	2.03	-1971	966	953	945	932	924	949	928	234	282	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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
135	20240604	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	943	3	2	0.32	25860222	27465	96.47	940	953	935	1222	658	940	941.57	2.03	-1971	966	953	945	932	924	949	928	234	282	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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
136	20240604	100206	57	100.00	KOSPI	금융업	N	N	N	N	N	944	4	2	0.43	18161346	19291	67.76	940	953	935	1222	658	940	941.44	2.03	-1760	966	953	945	932	924	949	928	234	282	500	670	1	1	46803136	442	-15.23	0.31	12	0.04	-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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
137	20240604	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	940	0	3	0.00	1589540	1691	5.94	940	940	940	1222	658	940	940.00	2.03	-233	966	953	945	932	924	949	928	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.00	-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	2.45	N	006200	500	234 억	952176	N	N	0	N	N
138	20240603	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	940	0	3	0.00	26754082	28457	40.86	958	958	937	1222	658	940	940.16	2.03	917	952	946	939	933	926	949	936	234	282	500	670	1	1	46803136	440	-15.16	0.31	12	0.06	-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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
139	20240603	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-2	5	-0.21	22458267	23886	34.30	958	958	937	1222	658	940	940.23	2.03	2039	952	946	939	933	926	949	936	234	282	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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
140	20240603	140206	57	100.00	KOSPI	금융업	N	N	N	N	N	943	3	2	0.32	20146128	21422	30.76	958	958	937	1222	658	940	940.44	2.03	2113	952	946	939	933	926	949	936	234	282	500	670	1	1	46803136	441	-15.21	0.31	12	0.05	-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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
141	20240603	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	943	3	2	0.32	16947021	18015	25.87	958	958	938	1222	658	940	940.72	2.03	1314	952	946	939	933	926	949	936	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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
142	20240603	120205	57	100.00	KOSPI	금융업	N	N	N	N	N	943	3	2	0.32	14315890	15223	21.86	958	958	938	1222	658	940	940.41	2.03	676	952	946	939	933	926	949	936	234	282	500	670	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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
143	20240603	110206	57	100.00	KOSPI	금융업	N	N	N	N	N	941	1	2	0.11	13559730	14420	20.71	958	958	938	1222	658	940	940.34	2.03	676	952	946	939	933	926	949	936	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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
144	20240603	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	938	-2	5	-0.21	9810673	10433	14.98	958	958	938	1222	658	940	940.35	2.03	676	952	946	939	933	926	949	936	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	2.44	N	006200	500	234 억	951259	N	N	0	N	N
145	20240603	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	941	1	2	0.11	255243	270	0.39	958	958	941	1222	658	940	945.34	2.03	-10	952	946	939	933	926	949	936	234	282	500	670	1	1	46803136	440	-15.18	0.31	12	0.00	-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	2.44	N	006200	500	234 억	951259	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History