KissMeData/006200/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240731	160219	57	100.00	KOSPI		금융업	N	N	N	N	N	833	1	2	0.12	23436055	28296	84.40	828	835	825	1081	583	832	828.25	1.68	2095	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	390	-13.44	0.28	12	0.06	-62.00	3007.00	1198	20240111	-30.47	791	20240724	5.31	1198	-30.47	20240111	791	5.31	20240724	1198	-30.47	20240111	791	5.31	20240724	1.86	N	006200	500	234 억	787998	N	N	94	N	N
3	20240731	150222	57	100.00	KOSPI		금융업	N	N	N	N	N	830	-2	5	-0.24	20314942	24526	73.15	828	835	825	1081	583	832	828.30	1.68	1754	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	388	-13.39	0.28	12	0.05	-62.00	3007.00	1198	20240111	-30.72	791	20240724	4.93	1198	-30.72	20240111	791	4.93	20240724	1198	-30.72	20240111	791	4.93	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
4	20240731	140222	57	100.00	KOSPI		금융업	N	N	N	N	N	825	-7	5	-0.84	18849058	22757	67.87	828	835	825	1081	583	832	828.28	1.68	1809	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	386	-13.31	0.27	12	0.05	-62.00	3007.00	1198	20240111	-31.14	791	20240724	4.30	1198	-31.14	20240111	791	4.30	20240724	1198	-31.14	20240111	791	4.30	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
5	20240731	130220	57	100.00	KOSPI		금융업	N	N	N	N	N	827	-5	5	-0.60	13680030	16496	49.20	828	835	827	1081	583	832	829.29	1.68	397	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	387	-13.34	0.28	12	0.04	-62.00	3007.00	1198	20240111	-30.97	791	20240724	4.55	1198	-30.97	20240111	791	4.55	20240724	1198	-30.97	20240111	791	4.55	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
6	20240731	120221	57	100.00	KOSPI		금융업	N	N	N	N	N	834	2	2	0.24	3410818	4101	12.23	828	835	828	1081	583	832	831.70	1.68	-60	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	390	-13.45	0.28	12	0.01	-62.00	3007.00	1198	20240111	-30.38	791	20240724	5.44	1198	-30.38	20240111	791	5.44	20240724	1198	-30.38	20240111	791	5.44	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
7	20240731	110220	57	100.00	KOSPI		금융업	N	N	N	N	N	835	3	2	0.36	1693559	2037	6.08	828	835	828	1081	583	832	831.40	1.68	-49	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	391	-13.47	0.28	12	0.00	-62.00	3007.00	1198	20240111	-30.30	791	20240724	5.56	1198	-30.30	20240111	791	5.56	20240724	1198	-30.30	20240111	791	5.56	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
8	20240731	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	832	0	3	0.00	1526559	1837	5.48	828	835	828	1081	583	832	831.01	1.68	-49	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	389	-13.42	0.28	12	0.00	-62.00	3007.00	1198	20240111	-30.55	791	20240724	5.18	1198	-30.55	20240111	791	5.18	20240724	1198	-30.55	20240111	791	5.18	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
9	20240731	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	828	-4	5	-0.48	396612	479	1.43	828	828	828	1081	583	832	828.00	1.68	-70	846	839	835	828	824	837	826	234	249	500	590	1	1	46803136	388	-13.35	0.28	12	0.00	-62.00	3007.00	1198	20240111	-30.88	791	20240724	4.68	1198	-30.88	20240111	791	4.68	20240724	1198	-30.88	20240111	791	4.68	20240724	1.86	N	006200	500	234 억	787998	N	N	382	N	N
10	20240730	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	832	1	2	0.12	28008564	33528	35.49	840	842	831	1080	582	831	835.38	1.68	470	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	389	-13.42	0.28	12	0.07	-62.00	3007.00	1198	20230724	-30.55	791	20240724	5.18	1198	-30.55	20240111	791	5.18	20240724	1198	-30.55	20240111	791	5.18	20240724	1.88	N	006200	500	234 억	787239	N	N	382	N	N
11	20240730	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	833	2	2	0.24	26067890	31196	33.03	840	842	831	1080	582	831	835.62	1.68	685	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	390	-13.44	0.28	12	0.07	-62.00	3007.00	1198	20230724	-30.47	791	20240724	5.31	1198	-30.47	20240111	791	5.31	20240724	1198	-30.47	20240111	791	5.31	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
12	20240730	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	835	4	2	0.48	15571728	18599	19.69	840	842	834	1080	582	831	837.23	1.68	-1038	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	391	-13.47	0.28	12	0.04	-62.00	3007.00	1198	20230724	-30.30	791	20240724	5.56	1198	-30.30	20240111	791	5.56	20240724	1198	-30.30	20240111	791	5.56	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
13	20240730	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	838	7	2	0.84	14534155	17357	18.38	840	842	834	1080	582	831	837.37	1.68	-1028	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	392	-13.52	0.28	12	0.04	-62.00	3007.00	1198	20230724	-30.05	791	20240724	5.94	1198	-30.05	20240111	791	5.94	20240724	1198	-30.05	20240111	791	5.94	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
14	20240730	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	839	8	2	0.96	11481963	13721	14.53	840	842	834	1080	582	831	836.82	1.68	-1262	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	393	-13.53	0.28	12	0.03	-62.00	3007.00	1198	20230724	-29.97	791	20240724	6.07	1198	-29.97	20240111	791	6.07	20240724	1198	-29.97	20240111	791	6.07	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
15	20240730	110218	57	100.00	KOSPI		금융업	N	N	N	N	N	836	5	2	0.60	6180516	7382	7.82	840	842	834	1080	582	831	837.24	1.68	-1310	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	391	-13.48	0.28	12	0.02	-62.00	3007.00	1198	20230724	-30.22	791	20240724	5.69	1198	-30.22	20240111	791	5.69	20240724	1198	-30.22	20240111	791	5.69	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
16	20240730	100218	57	100.00	KOSPI		금융업	N	N	N	N	N	834	3	2	0.36	5971106	7131	7.55	840	842	834	1080	582	831	837.34	1.68	-1310	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	390	-13.45	0.28	12	0.02	-62.00	3007.00	1198	20230724	-30.38	791	20240724	5.44	1198	-30.38	20240111	791	5.44	20240724	1198	-30.38	20240111	791	5.44	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
17	20240730	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	834	3	2	0.36	1043994	1244	1.32	840	840	834	1080	582	831	839.22	1.68	-57	849	839	833	823	817	837	821	234	249	500	590	1	1	46803136	390	-13.45	0.28	12	0.00	-62.00	3007.00	1198	20230724	-30.38	791	20240724	5.44	1198	-30.38	20240111	791	5.44	20240724	1198	-30.38	20240111	791	5.44	20240724	1.88	N	006200	500	234 억	787239	N	N	0	N	N
18	20240729	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	831	-2	5	-0.24	76870920	92092	15.44	842	843	827	1082	584	833	834.73	1.67	4741	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	389	-13.40	0.28	12	0.20	-62.00	3007.00	1224	20230721	-32.11	791	20240724	5.06	1198	-30.63	20240111	791	5.06	20240724	1198	-30.63	20240111	791	5.06	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
19	20240729	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	836	3	2	0.36	65996401	79015	13.24	842	843	827	1082	584	833	835.26	1.67	3364	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	391	-13.48	0.28	12	0.17	-62.00	3007.00	1224	20230721	-31.70	791	20240724	5.69	1198	-30.22	20240111	791	5.69	20240724	1198	-30.22	20240111	791	5.69	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
20	20240729	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	838	5	2	0.60	58914335	70567	11.83	842	843	827	1082	584	833	834.89	1.67	2405	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	392	-13.52	0.28	12	0.15	-62.00	3007.00	1224	20230721	-31.54	791	20240724	5.94	1198	-30.05	20240111	791	5.94	20240724	1198	-30.05	20240111	791	5.94	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
21	20240729	130220	57	100.00	KOSPI		금융업	N	N	N	N	N	839	6	2	0.72	56688791	67912	11.38	842	843	827	1082	584	833	834.76	1.67	2192	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	393	-13.53	0.28	12	0.15	-62.00	3007.00	1224	20230721	-31.45	791	20240724	6.07	1198	-29.97	20240111	791	6.07	20240724	1198	-29.97	20240111	791	6.07	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
22	20240729	120215	57	100.00	KOSPI		금융업	N	N	N	N	N	837	4	2	0.48	53934426	64631	10.83	842	843	827	1082	584	833	834.51	1.67	1876	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	392	-13.50	0.28	12	0.14	-62.00	3007.00	1224	20230721	-31.62	791	20240724	5.82	1198	-30.13	20240111	791	5.82	20240724	1198	-30.13	20240111	791	5.82	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
23	20240729	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	836	3	2	0.36	46210193	55382	9.28	842	843	827	1082	584	833	834.41	1.67	1392	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	391	-13.48	0.28	12	0.12	-62.00	3007.00	1224	20230721	-31.70	791	20240724	5.69	1198	-30.22	20240111	791	5.69	20240724	1198	-30.22	20240111	791	5.69	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
24	20240729	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	831	-2	5	-0.24	44584020	53431	8.96	842	843	827	1082	584	833	834.44	1.67	817	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	389	-13.40	0.28	12	0.11	-62.00	3007.00	1224	20230721	-32.11	791	20240724	5.06	1198	-30.63	20240111	791	5.06	20240724	1198	-30.63	20240111	791	5.06	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
25	20240729	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	833	0	3	0.00	25940900	30965	5.19	842	842	833	1082	584	833	837.85	1.67	-1574	965	898	858	791	751	932	825	234	249	500	590	1	1	46803136	390	-13.44	0.28	12	0.07	-62.00	3007.00	1224	20230721	-31.94	791	20240724	5.31	1198	-30.47	20240111	791	5.31	20240724	1198	-30.47	20240111	791	5.31	20240724	1.89	N	006200	500	234 억	782498	N	N	4	N	N
26	20240726	160213	57	100.00	KOSPI		금융업	N	N	N	N	N	833	13	2	1.59	496370237	573916	1356.97	820	925	818	1066	574	820	865.10	1.64	16266	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	390	-13.44	0.28	12	1.23	-62.00	3007.00	1239	20230720	-32.77	791	20240724	5.31	1198	-30.47	20240111	791	5.31	20240724	1198	-30.47	20240111	791	5.31	20240724	1.91	N	006200	500	234 억	765286	N	N	4	N	N
27	20240726	150216	57	100.00	KOSPI		금융업	N	N	N	N	N	834	14	2	1.71	471357647	543936	1286.08	820	925	818	1066	574	820	866.57	1.64	22691	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	390	-13.45	0.28	12	1.16	-62.00	3007.00	1239	20230720	-32.69	791	20240724	5.44	1198	-30.38	20240111	791	5.44	20240724	1198	-30.38	20240111	791	5.44	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
28	20240726	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	825	5	2	0.61	449971615	518023	1224.81	820	925	818	1066	574	820	868.63	1.64	21111	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	386	-13.31	0.27	12	1.11	-62.00	3007.00	1239	20230720	-33.41	791	20240724	4.30	1198	-31.14	20240111	791	4.30	20240724	1198	-31.14	20240111	791	4.30	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
29	20240726	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	822	2	2	0.24	18354750	22297	52.72	820	825	818	1066	574	820	823.19	1.64	-320	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	385	-13.26	0.27	12	0.05	-62.00	3007.00	1239	20230720	-33.66	791	20240724	3.92	1198	-31.39	20240111	791	3.92	20240724	1198	-31.39	20240111	791	3.92	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
30	20240726	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	823	3	2	0.37	15883366	19292	45.61	820	825	818	1066	574	820	823.31	1.64	-320	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	385	-13.27	0.27	12	0.04	-62.00	3007.00	1239	20230720	-33.58	791	20240724	4.05	1198	-31.30	20240111	791	4.05	20240724	1198	-31.30	20240111	791	4.05	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
31	20240726	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	823	3	2	0.37	5973231	7263	17.17	820	825	818	1066	574	820	822.42	1.64	-320	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	385	-13.27	0.27	12	0.02	-62.00	3007.00	1239	20230720	-33.58	791	20240724	4.05	1198	-31.30	20240111	791	4.05	20240724	1198	-31.30	20240111	791	4.05	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
32	20240726	100216	57	100.00	KOSPI		금융업	N	N	N	N	N	822	2	2	0.24	3457085	4206	9.94	820	825	818	1066	574	820	821.94	1.64	-320	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	385	-13.26	0.27	12	0.01	-62.00	3007.00	1239	20230720	-33.66	791	20240724	3.92	1198	-31.39	20240111	791	3.92	20240724	1198	-31.39	20240111	791	3.92	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
33	20240726	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	820	0	3	0.00	1530120	1866	4.41	820	820	820	1066	574	820	820.00	1.64	-146	848	834	826	812	804	830	808	234	246	500	590	1	1	46803136	384	-13.23	0.27	12	0.00	-62.00	3007.00	1239	20230720	-33.82	791	20240724	3.67	1198	-31.55	20240111	791	3.67	20240724	1198	-31.55	20240111	791	3.67	20240724	1.91	N	006200	500	234 억	765286	N	N	2	N	N
34	20240725	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	820	-20	5	-2.38	34780605	42294	30.22	840	840	818	1092	588	840	822.36	1.64	-1730	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	384	-13.23	0.27	12	0.09	-62.00	3007.00	1250	20230719	-34.40	791	20240724	3.67	1198	-31.55	20240111	791	3.67	20240724	1198	-31.55	20240111	791	3.67	20240724	1.96	N	006200	500	234 억	766943	N	N	2	N	N
35	20240725	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	824	-16	5	-1.90	29519766	35880	25.64	840	840	818	1092	588	840	822.74	1.64	-1386	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	386	-13.29	0.27	12	0.08	-62.00	3007.00	1250	20230719	-34.08	791	20240724	4.17	1198	-31.22	20240111	791	4.17	20240724	1198	-31.22	20240111	791	4.17	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
36	20240725	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	823	-17	5	-2.02	21445805	26085	18.64	840	840	818	1092	588	840	822.15	1.64	-1380	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	385	-13.27	0.27	12	0.06	-62.00	3007.00	1250	20230719	-34.16	791	20240724	4.05	1198	-31.30	20240111	791	4.05	20240724	1198	-31.30	20240111	791	4.05	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
37	20240725	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	825	-15	5	-1.79	13926846	16930	12.10	840	840	818	1092	588	840	822.61	1.64	-1371	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	386	-13.31	0.27	12	0.04	-62.00	3007.00	1250	20230719	-34.00	791	20240724	4.30	1198	-31.14	20240111	791	4.30	20240724	1198	-31.14	20240111	791	4.30	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
38	20240725	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	825	-15	5	-1.79	13431996	16328	11.67	840	840	818	1092	588	840	822.64	1.64	-1371	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	386	-13.31	0.27	12	0.03	-62.00	3007.00	1250	20230719	-34.00	791	20240724	4.30	1198	-31.14	20240111	791	4.30	20240724	1198	-31.14	20240111	791	4.30	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
39	20240725	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	822	-18	5	-2.14	10175425	12359	8.83	840	840	818	1092	588	840	823.32	1.64	-1359	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	385	-13.26	0.27	12	0.03	-62.00	3007.00	1250	20230719	-34.24	791	20240724	3.92	1198	-31.39	20240111	791	3.92	20240724	1198	-31.39	20240111	791	3.92	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
40	20240725	100216	57	100.00	KOSPI		금융업	N	N	N	N	N	819	-21	5	-2.50	6635506	8055	5.76	840	840	818	1092	588	840	823.77	1.64	-1149	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	383	-13.21	0.27	12	0.02	-62.00	3007.00	1250	20230719	-34.48	791	20240724	3.54	1198	-31.64	20240111	791	3.54	20240724	1198	-31.64	20240111	791	3.54	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
41	20240725	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	840	0	3	0.00	196560	234	0.17	840	840	840	1092	588	840	840.00	1.64	-108	879	859	825	805	771	869	815	234	252	500	600	1	1	46803136	393	-13.55	0.28	12	0.00	-62.00	3007.00	1250	20230719	-32.80	791	20240724	6.19	1198	-29.88	20240111	791	6.19	20240724	1198	-29.88	20240111	791	6.19	20240724	1.96	N	006200	500	234 억	766943	N	N	4	N	N
42	20240724	160214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	840	-2	5	-0.24	116201662	139942	397.63	835	845	791	1094	590	842	830.20	1.67	-14615	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	393	-13.55	0.28	12	0.30	-62.00	3007.00	1266	20230718	-33.65	791	20240724	6.19	1198	-29.88	20240111	791	6.19	20240724	1198	-29.88	20230724	791	6.19	20240724	2.01	N	006200	500	234 억	781652	N	N	4	N	N
43	20240724	150216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	826	-16	5	-1.90	91644065	110376	313.62	835	845	791	1094	590	842	830.29	1.67	-14639	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	387	-13.32	0.27	12	0.24	-62.00	3007.00	1266	20230718	-34.76	791	20240724	4.42	1198	-31.05	20240111	791	4.42	20240724	1198	-31.05	20230724	791	4.42	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
44	20240724	140218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	827	-15	5	-1.78	83223831	100181	284.65	835	845	791	1094	590	842	830.73	1.67	-14692	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	387	-13.34	0.28	12	0.21	-62.00	3007.00	1266	20230718	-34.68	791	20240724	4.55	1198	-30.97	20240111	791	4.55	20240724	1198	-30.97	20230724	791	4.55	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
45	20240724	130215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	832	-10	5	-1.19	47610904	57210	162.56	835	845	791	1094	590	842	832.21	1.67	-277	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	389	-13.42	0.28	12	0.12	-62.00	3007.00	1266	20230718	-34.28	791	20240724	5.18	1198	-30.55	20240111	791	5.18	20240724	1198	-30.55	20230724	791	5.18	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
46	20240724	120217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	832	-10	5	-1.19	43358180	52094	148.02	835	845	791	1094	590	842	832.31	1.67	-293	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	389	-13.42	0.28	12	0.11	-62.00	3007.00	1266	20230718	-34.28	791	20240724	5.18	1198	-30.55	20240111	791	5.18	20240724	1198	-30.55	20230724	791	5.18	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
47	20240724	110216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	836	-6	5	-0.71	38741093	46551	132.27	835	845	791	1094	590	842	832.23	1.67	-523	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	391	-13.48	0.28	12	0.10	-62.00	3007.00	1266	20230718	-33.97	791	20240724	5.69	1198	-30.22	20240111	791	5.69	20240724	1198	-30.22	20230724	791	5.69	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
48	20240724	100217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	838	-4	5	-0.48	33101448	39801	113.09	835	845	791	1094	590	842	831.67	1.67	-456	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	392	-13.52	0.28	12	0.09	-62.00	3007.00	1266	20230718	-33.81	791	20240724	5.94	1198	-30.05	20240111	791	5.94	20240724	1198	-30.05	20230724	791	5.94	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
49	20240724	090216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	842	0	3	0.00	1137000	1353	3.84	835	842	835	1094	590	842	840.35	1.67	-1080	858	850	844	836	830	847	833	234	252	500	600	1	1	46803136	394	-13.58	0.28	12	0.00	-62.00	3007.00	1266	20230718	-33.49	835	20240724	0.84	1198	-29.72	20240111	835	0.84	20240724	1198	-29.72	20230724	835	0.84	20240724	2.01	N	006200	500	234 억	781652	N	N	11	N	N
50	20240723	160215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	842	-1	5	-0.12	29636058	35194	33.97	843	852	838	1095	591	843	842.08	1.70	-12555	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	394	-13.58	0.28	12	0.08	-62.00	3007.00	1286	20230717	-34.53	838	20240723	0.48	1198	-29.72	20240111	838	0.48	20240723	1198	-29.72	20230724	838	0.48	20240723	2.06	N	006200	500	234 억	794207	N	N	11	N	N
51	20240723	150219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	841	-2	5	-0.24	27003716	32059	30.94	843	852	839	1095	591	843	842.31	1.70	-12592	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	394	-13.56	0.28	12	0.07	-62.00	3007.00	1286	20230717	-34.60	839	20240723	0.24	1198	-29.80	20240111	839	0.24	20240723	1198	-29.80	20230724	839	0.24	20240723	2.06	N	006200	500	234 억	794207	N	N	0	N	N
52	20240723	140213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	841	-2	5	-0.24	20536694	24359	23.51	843	852	840	1095	591	843	843.08	1.70	-8754	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	394	-13.56	0.28	12	0.05	-62.00	3007.00	1286	20230717	-34.60	840	20240723	0.12	1198	-29.80	20240111	840	0.12	20240723	1198	-29.80	20230724	840	0.12	20240723	2.06	N	006200	500	234 억	794207	N	N	0	N	N
53	20240723	130214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	843	0	3	0.00	18965525	22492	21.71	843	852	840	1095	591	843	843.21	1.70	-7238	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	395	-13.60	0.28	12	0.05	-62.00	3007.00	1286	20230717	-34.45	840	20240723	0.36	1198	-29.63	20240111	840	0.36	20240723	1198	-29.63	20230724	840	0.36	20240723	2.06	N	006200	500	234 억	794207	N	N	0	N	N
54	20240723	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	844	1	2	0.12	18466007	21898	21.14	843	852	841	1095	591	843	843.27	1.70	-6911	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	395	-13.61	0.28	12	0.05	-62.00	3007.00	1286	20230717	-34.37	840	20240722	0.48	1198	-29.55	20240111	840	0.48	20240722	1198	-29.55	20230724	840	0.48	20240722	2.06	N	006200	500	234 억	794207	N	N	0	N	N
55	20240723	110216	57	100.00	KOSPI		금융업	N	N	N	N	N	843	0	3	0.00	17736504	21033	20.30	843	852	841	1095	591	843	843.27	1.70	-6292	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	395	-13.60	0.28	12	0.04	-62.00	3007.00	1286	20230717	-34.45	840	20240722	0.36	1198	-29.63	20240111	840	0.36	20240722	1198	-29.63	20230724	840	0.36	20240722	2.06	N	006200	500	234 억	794207	N	N	0	N	N
56	20240723	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	843	0	3	0.00	12792729	15171	14.64	843	852	842	1095	591	843	843.24	1.70	-2676	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	395	-13.60	0.28	12	0.03	-62.00	3007.00	1286	20230717	-34.45	840	20240722	0.36	1198	-29.63	20240111	840	0.36	20240722	1198	-29.63	20230724	840	0.36	20240722	2.06	N	006200	500	234 억	794207	N	N	0	N	N
57	20240723	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	844	1	2	0.12	111358	132	0.13	843	844	843	1095	591	843	843.62	1.70	-7	861	852	846	837	831	849	834	234	252	500	600	1	1	46803136	395	-13.61	0.28	12	0.00	-62.00	3007.00	1286	20230717	-34.37	840	20240722	0.48	1198	-29.55	20240111	840	0.48	20240722	1198	-29.55	20230724	840	0.48	20240722	2.06	N	006200	500	234 억	794207	N	N	0	N	N
58	20240722	160214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	843	-11	5	-1.29	87561763	103607	151.76	855	855	840	1110	598	854	845.13	1.70	-2305	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	395	-13.60	0.28	12	0.22	-62.00	3007.00	1286	20230717	-34.45	840	20240722	0.36	1198	-29.63	20240111	840	0.36	20240722	1198	-29.63	20230724	840	0.36	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
59	20240722	150216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	844	-10	5	-1.17	73207901	86541	126.76	855	855	842	1110	598	854	845.93	1.70	190	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	395	-13.61	0.28	12	0.18	-62.00	3007.00	1286	20230717	-34.37	842	20240722	0.24	1198	-29.55	20240111	842	0.24	20240722	1198	-29.55	20230724	842	0.24	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
60	20240722	140215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	848	-6	5	-0.70	65524643	77427	113.41	855	855	842	1110	598	854	846.28	1.70	433	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	397	-13.68	0.28	12	0.17	-62.00	3007.00	1286	20230717	-34.06	842	20240722	0.71	1198	-29.22	20240111	842	0.71	20240722	1198	-29.22	20230724	842	0.71	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
61	20240722	130214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	846	-8	5	-0.94	63503236	75038	109.92	855	855	842	1110	598	854	846.28	1.70	415	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	396	-13.65	0.28	12	0.16	-62.00	3007.00	1286	20230717	-34.21	842	20240722	0.48	1198	-29.38	20240111	842	0.48	20240722	1198	-29.38	20230724	842	0.48	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
62	20240722	120214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	847	-7	5	-0.82	56920559	67242	98.50	855	855	842	1110	598	854	846.50	1.70	829	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	396	-13.66	0.28	12	0.14	-62.00	3007.00	1286	20230717	-34.14	842	20240722	0.59	1198	-29.30	20240111	842	0.59	20240722	1198	-29.30	20230724	842	0.59	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
63	20240722	110215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	845	-9	5	-1.05	55862061	65991	96.66	855	855	842	1110	598	854	846.51	1.70	1006	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	395	-13.63	0.28	12	0.14	-62.00	3007.00	1286	20230717	-34.29	842	20240722	0.36	1198	-29.47	20240111	842	0.36	20240722	1198	-29.47	20230724	842	0.36	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
64	20240722	100214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	845	-9	5	-1.05	53885400	63655	93.24	855	855	842	1110	598	854	846.52	1.70	659	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	395	-13.63	0.28	12	0.14	-62.00	3007.00	1286	20230717	-34.29	842	20240722	0.36	1198	-29.47	20240111	842	0.36	20240722	1198	-29.47	20230724	842	0.36	20240722	2.06	N	006200	500	234 억	796512	N	N	0	N	N
65	20240722	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	855	1	2	0.12	63270	74	0.11	855	855	855	1110	598	854	855.00	1.70	-33	860	857	853	850	846	855	848	234	256	500	610	1	1	46803136	400	-13.79	0.28	12	0.00	-62.00	3007.00	1286	20230717	-33.51	849	20240719	0.71	1198	-28.63	20240111	849	0.71	20240719	1198	-28.63	20230724	849	0.71	20240719	2.06	N	006200	500	234 억	796512	N	N	0	N	N
66	20240719	160213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	854	-2	5	-0.23	58204923	68269	78.58	856	856	849	1112	600	856	852.58	1.70	-343	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	400	-13.77	0.28	12	0.15	-62.00	3007.00	1286	20230717	-33.59	849	20240719	0.59	1198	-28.71	20240111	849	0.59	20240719	1250	-31.68	20230719	849	0.59	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
67	20240719	150213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	854	-2	5	-0.23	56994194	66851	76.95	856	856	849	1112	600	856	852.56	1.70	-213	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	400	-13.77	0.28	12	0.14	-62.00	3007.00	1286	20230717	-33.59	849	20240719	0.59	1198	-28.71	20240111	849	0.59	20240719	1250	-31.68	20230719	849	0.59	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
68	20240719	140214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	854	-2	5	-0.23	51624706	60552	69.70	856	856	849	1112	600	856	852.57	1.70	-1096	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	400	-13.77	0.28	12	0.13	-62.00	3007.00	1286	20230717	-33.59	849	20240719	0.59	1198	-28.71	20240111	849	0.59	20240719	1250	-31.68	20230719	849	0.59	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
69	20240719	130211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	854	-2	5	-0.23	48022822	56320	64.83	856	856	849	1112	600	856	852.68	1.70	-1226	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	400	-13.77	0.28	12	0.12	-62.00	3007.00	1286	20230717	-33.59	849	20240719	0.59	1198	-28.71	20240111	849	0.59	20240719	1250	-31.68	20230719	849	0.59	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
70	20240719	120211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	850	-6	5	-0.70	46411992	54431	62.65	856	856	849	1112	600	856	852.68	1.70	-565	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	398	-13.71	0.28	12	0.12	-62.00	3007.00	1286	20230717	-33.90	849	20240719	0.12	1198	-29.05	20240111	849	0.12	20240719	1250	-32.00	20230719	849	0.12	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
71	20240719	110213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	851	-5	5	-0.58	43619946	51147	58.87	856	856	849	1112	600	856	852.83	1.70	-576	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	398	-13.73	0.28	12	0.11	-62.00	3007.00	1286	20230717	-33.83	849	20240719	0.24	1198	-28.96	20240111	849	0.24	20240719	1250	-31.92	20230719	849	0.24	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
72	20240719	100201	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	855	-1	5	-0.12	32447712	38016	43.76	856	856	850	1112	600	856	853.53	1.70	-1808	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	400	-13.79	0.28	12	0.08	-62.00	3007.00	1286	20230717	-33.51	850	20240719	0.59	1198	-28.63	20240111	850	0.59	20240719	1250	-31.60	20230719	850	0.59	20240719	2.06	N	006200	500	234 억	796886	N	N	11	N	N
73	20240719	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	856	0	3	0.00	1139334	1331	1.53	856	856	855	1112	600	856	856.00	1.70	-2	872	864	857	849	842	860	845	234	256	500	610	1	1	46803136	401	-13.81	0.28	12	0.00	-62.00	3007.00	1286	20230717	-33.44	850	20240718	0.71	1198	-28.55	20240111	850	0.71	20240718	1250	-31.52	20230719	850	0.71	20240718	2.06	N	006200	500	234 억	796886	N	N	11	N	N
74	20240718	160210	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	856	-9	5	-1.04	74254528	86868	133.74	860	865	850	1124	606	865	854.80	1.70	-1699	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	401	-13.81	0.28	12	0.19	-62.00	3007.00	1286	20230717	-33.44	850	20240718	0.71	1198	-28.55	20240111	850	0.71	20240718	1266	-32.39	20230718	850	0.71	20240718	2.09	N	006200	500	234 억	796671	N	N	11	N	N
75	20240718	150212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	858	-7	5	-0.81	64266199	75224	115.81	860	865	850	1124	606	865	854.33	1.70	-1307	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	402	-13.84	0.29	12	0.16	-62.00	3007.00	1286	20230717	-33.28	850	20240718	0.94	1198	-28.38	20240111	850	0.94	20240718	1266	-32.23	20230718	850	0.94	20240718	2.09	N	006200	500	234 억	796671	N	N	24	N	N
76	20240718	140210	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	860	-5	5	-0.58	62758849	73466	113.11	860	865	850	1124	606	865	854.26	1.70	-978	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	403	-13.87	0.29	12	0.16	-62.00	3007.00	1286	20230717	-33.13	850	20240718	1.18	1198	-28.21	20240111	850	1.18	20240718	1266	-32.07	20230718	850	1.18	20240718	2.09	N	006200	500	234 억	796671	N	N	24	N	N
77	20240718	130211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	859	-6	5	-0.69	61044602	71464	110.02	860	865	850	1124	606	865	854.20	1.70	-978	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	402	-13.85	0.29	12	0.15	-62.00	3007.00	1286	20230717	-33.20	850	20240718	1.06	1198	-28.30	20240111	850	1.06	20240718	1266	-32.15	20230718	850	1.06	20240718	2.09	N	006200	500	234 억	796671	N	N	24	N	N
78	20240718	120211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	859	-6	5	-0.69	53516481	62675	96.49	860	865	850	1124	606	865	853.87	1.70	-973	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	402	-13.85	0.29	12	0.13	-62.00	3007.00	1286	20230717	-33.20	850	20240718	1.06	1198	-28.30	20240111	850	1.06	20240718	1266	-32.15	20230718	850	1.06	20240718	2.09	N	006200	500	234 억	796671	N	N	24	N	N
79	20240718	110211	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	854	-11	5	-1.27	50731029	59424	91.49	860	865	850	1124	606	865	853.71	1.70	-48	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	400	-13.77	0.28	12	0.13	-62.00	3007.00	1286	20230717	-33.59	850	20240718	0.47	1198	-28.71	20240111	850	0.47	20240718	1266	-32.54	20230718	850	0.47	20240718	2.09	N	006200	500	234 억	796671	N	N	24	N	N
80	20240718	100212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	855	-10	5	-1.16	25309537	29599	45.57	860	865	852	1124	606	865	855.08	1.70	-2506	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	400	-13.79	0.28	12	0.06	-62.00	3007.00	1286	20230717	-33.51	852	20240718	0.35	1198	-28.63	20240111	852	0.35	20240718	1266	-32.46	20230718	852	0.35	20240718	2.09	N	006200	500	234 억	796671	N	N	24	N	N
81	20240718	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	865	0	3	0.00	1066430	1240	1.91	860	865	860	1124	606	865	860.02	1.70	137	876	870	865	859	854	868	857	234	259	500	620	1	1	46803136	405	-13.95	0.29	12	0.00	-62.00	3007.00	1286	20230717	-32.74	852	20231027	1.53	1198	-27.80	20240111	860	0.58	20240718	1266	-31.67	20230718	852	1.53	20231027	2.09	N	006200	500	234 억	796671	N	N	24	N	N
82	20240717	160216	57	100.00	KOSPI		금융업	N	N	N	N	N	865	-7	5	-0.80	56042475	64953	118.25	868	871	860	1133	611	872	862.82	1.70	949	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	405	-13.95	0.29	12	0.14	-62.00	3007.00	1286	20230717	-32.74	852	20231027	1.53	1198	-27.80	20240111	860	0.58	20240717	1286	-32.74	20230717	852	1.53	20231027	2.12	N	006200	500	234 억	795753	N	N	24	N	N
83	20240717	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	863	-9	5	-1.03	54692624	63389	115.40	868	871	860	1133	611	872	862.81	1.70	2153	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	404	-13.92	0.29	12	0.14	-62.00	3007.00	1286	20230717	-32.89	852	20231027	1.29	1198	-27.96	20240111	860	0.35	20240717	1286	-32.89	20230717	852	1.29	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
84	20240717	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	865	-7	5	-0.80	36516013	42303	77.01	868	871	860	1133	611	872	863.20	1.70	1957	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	405	-13.95	0.29	12	0.09	-62.00	3007.00	1286	20230717	-32.74	852	20231027	1.53	1198	-27.80	20240111	860	0.58	20240717	1286	-32.74	20230717	852	1.53	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
85	20240717	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	866	-6	5	-0.69	35477148	41102	74.83	868	871	860	1133	611	872	863.15	1.70	1957	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	405	-13.97	0.29	12	0.09	-62.00	3007.00	1286	20230717	-32.66	852	20231027	1.64	1198	-27.71	20240111	860	0.70	20240717	1286	-32.66	20230717	852	1.64	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
86	20240717	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	867	-5	5	-0.57	34829290	40354	73.46	868	871	860	1133	611	872	863.09	1.70	2075	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	406	-13.98	0.29	12	0.09	-62.00	3007.00	1286	20230717	-32.58	852	20231027	1.76	1198	-27.63	20240111	860	0.81	20240717	1286	-32.58	20230717	852	1.76	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
87	20240717	110218	57	100.00	KOSPI		금융업	N	N	N	N	N	866	-6	5	-0.69	32892700	38108	69.38	868	871	860	1133	611	872	863.14	1.70	2106	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	405	-13.97	0.29	12	0.08	-62.00	3007.00	1286	20230717	-32.66	852	20231027	1.64	1198	-27.71	20240111	860	0.70	20240717	1286	-32.66	20230717	852	1.64	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
88	20240717	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	868	-4	5	-0.46	22035449	25535	46.49	868	871	860	1133	611	872	862.95	1.70	769	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	406	-14.00	0.29	12	0.05	-62.00	3007.00	1286	20230717	-32.50	852	20231027	1.88	1198	-27.55	20240111	860	0.93	20240717	1286	-32.50	20230717	852	1.88	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
89	20240717	090202	57	100.00	KOSPI		금융업	N	N	N	N	N	868	-4	5	-0.46	51212	59	0.11	868	868	868	1133	611	872	868.00	1.70	0	880	875	870	865	860	878	868	234	261	500	620	1	1	46803136	406	-14.00	0.29	12	0.00	-62.00	3007.00	1286	20230717	-32.50	852	20231027	1.88	1198	-27.55	20240111	865	0.35	20240712	1286	-32.50	20230717	852	1.88	20231027	2.12	N	006200	500	234 억	795753	N	N	19	N	N
90	20240716	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	872	-3	5	-0.34	47633162	54925	75.08	866	875	865	1137	613	875	867.24	1.71	-4418	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	408	-14.06	0.29	12	0.12	-62.00	3007.00	1286	20230717	-32.19	852	20231027	2.35	1198	-27.21	20240111	865	0.81	20240716	1286	-32.19	20230717	852	2.35	20231027	2.12	N	006200	500	234 억	800140	N	N	19	N	N
91	20240716	150220	57	100.00	KOSPI		금융업	N	N	N	N	N	870	-5	5	-0.57	41796333	48199	65.88	866	875	865	1137	613	875	867.16	1.71	-2822	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	407	-14.03	0.29	12	0.10	-62.00	3007.00	1286	20230717	-32.35	852	20231027	2.11	1198	-27.38	20240111	865	0.58	20240716	1286	-32.35	20230717	852	2.11	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
92	20240716	140219	57	100.00	KOSPI		금융업	N	N	N	N	N	869	-6	5	-0.69	37514617	43272	59.15	866	875	865	1137	613	875	866.95	1.71	-2819	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	407	-14.02	0.29	12	0.09	-62.00	3007.00	1286	20230717	-32.43	852	20231027	2.00	1198	-27.46	20240111	865	0.46	20240716	1286	-32.43	20230717	852	2.00	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
93	20240716	130219	57	100.00	KOSPI		금융업	N	N	N	N	N	868	-7	5	-0.80	26672225	30750	42.03	866	875	865	1137	613	875	867.39	1.71	-2819	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	406	-14.00	0.29	12	0.07	-62.00	3007.00	1286	20230717	-32.50	852	20231027	1.88	1198	-27.55	20240111	865	0.35	20240716	1286	-32.50	20230717	852	1.88	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
94	20240716	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	874	-1	5	-0.11	23866838	27518	37.61	866	875	865	1137	613	875	867.32	1.71	-2988	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	409	-14.10	0.29	12	0.06	-62.00	3007.00	1286	20230717	-32.04	852	20231027	2.58	1198	-27.05	20240111	865	1.04	20240716	1286	-32.04	20230717	852	2.58	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
95	20240716	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	872	-3	5	-0.34	23164595	26713	36.51	866	875	865	1137	613	875	867.17	1.71	-2321	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	408	-14.06	0.29	12	0.06	-62.00	3007.00	1286	20230717	-32.19	852	20231027	2.35	1198	-27.21	20240111	865	0.81	20240716	1286	-32.19	20230717	852	2.35	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
96	20240716	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	873	-2	5	-0.23	20724457	23900	32.67	866	875	865	1137	613	875	867.13	1.71	-2743	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	409	-14.08	0.29	12	0.05	-62.00	3007.00	1286	20230717	-32.12	852	20231027	2.46	1198	-27.13	20240111	865	0.92	20240716	1286	-32.12	20230717	852	2.46	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
97	20240716	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	875	0	3	0.00	4589962	5300	7.24	866	875	866	1137	613	875	866.03	1.71	-3756	886	880	873	867	860	877	864	234	262	500	630	1	1	46803136	410	-14.11	0.29	12	0.01	-62.00	3007.00	1286	20230717	-31.96	852	20231027	2.70	1198	-26.96	20240111	865	1.16	20240712	1286	-31.96	20230717	852	2.70	20231027	2.12	N	006200	500	234 억	800140	N	N	12	N	N
98	20240715	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	875	-4	5	-0.46	63527963	73055	133.80	879	879	866	1142	616	879	869.59	1.71	-1967	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	410	-14.11	0.29	12	0.16	-62.00	3007.00	1286	20230717	-31.96	852	20231027	2.70	1198	-26.96	20240111	865	1.16	20240712	1286	-31.96	20230717	852	2.70	20231027	2.12	N	006200	500	234 억	802107	N	N	12	N	N
99	20240715	150216	57	100.00	KOSPI		금융업	N	N	N	N	N	868	-11	5	-1.25	59043418	67901	124.36	879	879	866	1142	616	879	869.55	1.71	-1440	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	406	-14.00	0.29	12	0.15	-62.00	3007.00	1286	20230717	-32.50	852	20231027	1.88	1198	-27.55	20240111	865	0.35	20240712	1286	-32.50	20230717	852	1.88	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
100	20240715	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	869	-10	5	-1.14	48677013	55950	102.47	879	879	867	1142	616	879	870.01	1.71	-1440	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	407	-14.02	0.29	12	0.12	-62.00	3007.00	1286	20230717	-32.43	852	20231027	2.00	1198	-27.46	20240111	865	0.46	20240712	1286	-32.43	20230717	852	2.00	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
101	20240715	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	870	-9	5	-1.02	47276692	54343	99.53	879	879	867	1142	616	879	869.97	1.71	-1440	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	407	-14.03	0.29	12	0.12	-62.00	3007.00	1286	20230717	-32.35	852	20231027	2.11	1198	-27.38	20240111	865	0.58	20240712	1286	-32.35	20230717	852	2.11	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
102	20240715	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	872	-7	5	-0.80	18540704	21267	38.95	879	879	867	1142	616	879	871.81	1.71	-1574	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	408	-14.06	0.29	12	0.05	-62.00	3007.00	1286	20230717	-32.19	852	20231027	2.35	1198	-27.21	20240111	865	0.81	20240712	1286	-32.19	20230717	852	2.35	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
103	20240715	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	873	-6	5	-0.68	14106056	16172	29.62	879	879	867	1142	616	879	872.25	1.71	-1574	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	409	-14.08	0.29	12	0.03	-62.00	3007.00	1286	20230717	-32.12	852	20231027	2.46	1198	-27.13	20240111	865	0.92	20240712	1286	-32.12	20230717	852	2.46	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
104	20240715	100218	57	100.00	KOSPI		금융업	N	N	N	N	N	872	-7	5	-0.80	7019812	8021	14.69	879	879	872	1142	616	879	875.18	1.71	-2103	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	408	-14.06	0.29	12	0.02	-62.00	3007.00	1286	20230717	-32.19	852	20231027	2.35	1198	-27.21	20240111	865	0.81	20240712	1286	-32.19	20230717	852	2.35	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
105	20240715	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	878	-1	5	-0.11	968337	1104	2.02	879	879	876	1142	616	879	877.12	1.71	-1040	895	887	876	868	857	888	869	234	263	500	630	1	1	46803136	411	-14.16	0.29	12	0.00	-62.00	3007.00	1286	20230717	-31.73	852	20231027	3.05	1198	-26.71	20240111	865	1.50	20240712	1286	-31.73	20230717	852	3.05	20231027	2.12	N	006200	500	234 억	802107	N	N	11	N	N
106	20240712	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	879	0	3	0.00	47525697	54501	156.52	879	884	865	1142	616	879	872.02	1.72	-2493	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	411	-14.18	0.29	12	0.12	-62.00	3007.00	1320	20230706	-33.41	852	20231027	3.17	1198	-26.63	20240111	865	1.62	20240712	1286	-31.65	20230717	852	3.17	20231027	2.21	N	006200	500	234 억	804507	N	N	11	N	N
107	20240712	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	873	-6	5	-0.68	39808157	45691	131.22	879	884	865	1142	616	879	871.25	1.72	-792	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	409	-14.08	0.29	12	0.10	-62.00	3007.00	1320	20230706	-33.86	852	20231027	2.46	1198	-27.13	20240111	865	0.92	20240712	1286	-32.12	20230717	852	2.46	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
108	20240712	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	872	-7	5	-0.80	29084716	33355	95.79	879	884	865	1142	616	879	871.97	1.72	-1490	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	408	-14.06	0.29	12	0.07	-62.00	3007.00	1320	20230706	-33.94	852	20231027	2.35	1198	-27.21	20240111	865	0.81	20240712	1286	-32.19	20230717	852	2.35	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
109	20240712	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	870	-9	5	-1.02	28187918	32328	92.84	879	884	865	1142	616	879	871.94	1.72	-1352	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	407	-14.03	0.29	12	0.07	-62.00	3007.00	1320	20230706	-34.09	852	20231027	2.11	1198	-27.38	20240111	865	0.58	20240712	1286	-32.35	20230717	852	2.11	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
110	20240712	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	873	-6	5	-0.68	24460348	28059	80.58	879	884	865	1142	616	879	871.75	1.72	-1254	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	409	-14.08	0.29	12	0.06	-62.00	3007.00	1320	20230706	-33.86	852	20231027	2.46	1198	-27.13	20240111	865	0.92	20240712	1286	-32.12	20230717	852	2.46	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
111	20240712	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	874	-5	5	-0.57	22173079	25439	73.06	879	884	865	1142	616	879	871.62	1.72	-515	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	409	-14.10	0.29	12	0.05	-62.00	3007.00	1320	20230706	-33.79	852	20231027	2.58	1198	-27.05	20240111	865	1.04	20240712	1286	-32.04	20230717	852	2.58	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
112	20240712	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	877	-2	5	-0.23	2681339	3047	8.75	879	884	877	1142	616	879	879.99	1.72	-1050	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	410	-14.15	0.29	12	0.01	-62.00	3007.00	1320	20230706	-33.56	852	20231027	2.93	1198	-26.79	20240111	868	1.04	20240704	1286	-31.80	20230717	852	2.93	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
113	20240712	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	879	0	3	0.00	13185	15	0.04	879	879	879	1142	616	879	879.00	1.72	0	889	884	880	875	871	883	874	234	263	500	630	1	1	46803136	411	-14.18	0.29	12	0.00	-62.00	3007.00	1320	20230706	-33.41	852	20231027	3.17	1198	-26.63	20240111	868	1.27	20240704	1286	-31.65	20230717	852	3.17	20231027	2.21	N	006200	500	234 억	804507	N	N	118	N	N
114	20240711	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	879	2	2	0.23	30550344	34821	52.97	879	885	876	1140	614	877	877.35	1.72	-46	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	411	-14.18	0.29	12	0.07	-62.00	3007.00	1324	20230705	-33.61	852	20231027	3.17	1198	-26.63	20240111	868	1.27	20240704	1286	-31.65	20230717	852	3.17	20231027	2.20	N	006200	500	234 억	804491	N	N	118	N	N
115	20240711	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	879	2	2	0.23	28727543	32745	49.81	879	885	876	1140	614	877	877.31	1.72	638	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	411	-14.18	0.29	12	0.07	-62.00	3007.00	1324	20230705	-33.61	852	20231027	3.17	1198	-26.63	20240111	868	1.27	20240704	1286	-31.65	20230717	852	3.17	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
116	20240711	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	880	3	2	0.34	27811641	31701	48.23	879	885	876	1140	614	877	877.31	1.72	717	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	412	-14.19	0.29	12	0.07	-62.00	3007.00	1324	20230705	-33.53	852	20231027	3.29	1198	-26.54	20240111	868	1.38	20240704	1286	-31.57	20230717	852	3.29	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
117	20240711	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	878	1	2	0.11	26108249	29759	45.27	879	885	876	1140	614	877	877.32	1.72	767	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	411	-14.16	0.29	12	0.06	-62.00	3007.00	1324	20230705	-33.69	852	20231027	3.05	1198	-26.71	20240111	868	1.15	20240704	1286	-31.73	20230717	852	3.05	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
118	20240711	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	880	3	2	0.34	24415415	27831	42.34	879	885	876	1140	614	877	877.27	1.72	763	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	412	-14.19	0.29	12	0.06	-62.00	3007.00	1324	20230705	-33.53	852	20231027	3.29	1198	-26.54	20240111	868	1.38	20240704	1286	-31.57	20230717	852	3.29	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
119	20240711	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	880	3	2	0.34	22681520	25855	39.33	879	885	877	1140	614	877	877.26	1.72	261	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	412	-14.19	0.29	12	0.06	-62.00	3007.00	1324	20230705	-33.53	852	20231027	3.29	1198	-26.54	20240111	868	1.38	20240704	1286	-31.57	20230717	852	3.29	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
120	20240711	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	879	2	2	0.23	21788565	24840	37.79	879	885	877	1140	614	877	877.16	1.72	673	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	411	-14.18	0.29	12	0.05	-62.00	3007.00	1324	20230705	-33.61	852	20231027	3.17	1198	-26.63	20240111	868	1.27	20240704	1286	-31.65	20230717	852	3.17	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
121	20240711	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	885	8	2	0.91	136425	155	0.24	879	885	879	1140	614	877	880.16	1.72	-44	902	889	883	870	864	886	867	234	263	500	630	1	1	46803136	414	-14.27	0.29	12	0.00	-62.00	3007.00	1324	20230705	-33.16	852	20231027	3.87	1198	-26.13	20240111	868	1.96	20240704	1286	-31.18	20230717	852	3.87	20231027	2.20	N	006200	500	234 억	804491	N	N	54	N	N
122	20240710	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	877	-14	5	-1.57	57943880	65734	419.38	885	896	877	1158	624	891	881.49	1.72	-1236	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	410	-14.15	0.29	12	0.14	-62.00	3007.00	1329	20230704	-34.01	852	20231027	2.93	1198	-26.79	20240111	868	1.04	20240704	1286	-31.80	20230717	852	2.93	20231027	2.20	N	006200	500	234 억	805727	N	N	54	N	N
123	20240710	150216	57	100.00	KOSPI		금융업	N	N	N	N	N	879	-12	5	-1.35	52355312	59370	378.78	885	896	877	1158	624	891	881.85	1.72	-599	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	411	-14.18	0.29	12	0.13	-62.00	3007.00	1329	20230704	-33.86	852	20231027	3.17	1198	-26.63	20240111	868	1.27	20240704	1286	-31.65	20230717	852	3.17	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
124	20240710	140215	57	100.00	KOSPI		금융업	N	N	N	N	N	877	-14	5	-1.57	49276747	55868	356.44	885	896	877	1158	624	891	882.02	1.72	-732	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	410	-14.15	0.29	12	0.12	-62.00	3007.00	1329	20230704	-34.01	852	20231027	2.93	1198	-26.79	20240111	868	1.04	20240704	1286	-31.80	20230717	852	2.93	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
125	20240710	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	881	-10	5	-1.12	43389824	49167	313.69	885	896	877	1158	624	891	882.50	1.72	-715	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	412	-14.21	0.29	12	0.11	-62.00	3007.00	1329	20230704	-33.71	852	20231027	3.40	1198	-26.46	20240111	868	1.50	20240704	1286	-31.49	20230717	852	3.40	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
126	20240710	120214	57	100.00	KOSPI		금융업	N	N	N	N	N	887	-4	5	-0.45	29401528	33270	212.26	885	896	880	1158	624	891	883.72	1.72	-715	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	415	-14.31	0.29	12	0.07	-62.00	3007.00	1329	20230704	-33.26	852	20231027	4.11	1198	-25.96	20240111	868	2.19	20240704	1286	-31.03	20230717	852	4.11	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
127	20240710	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	890	-1	5	-0.11	25017566	28301	180.56	885	896	880	1158	624	891	883.98	1.72	-1218	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	417	-14.35	0.30	12	0.06	-62.00	3007.00	1329	20230704	-33.03	852	20231027	4.46	1198	-25.71	20240111	868	2.53	20240704	1286	-30.79	20230717	852	4.46	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
128	20240710	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	888	-3	5	-0.34	17886990	20289	129.44	885	896	880	1158	624	891	881.61	1.72	157	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	416	-14.32	0.30	12	0.04	-62.00	3007.00	1329	20230704	-33.18	852	20231027	4.23	1198	-25.88	20240111	868	2.30	20240704	1286	-30.95	20230717	852	4.23	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
129	20240710	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	896	5	2	0.56	187936	211	1.35	885	896	885	1158	624	891	890.69	1.72	-170	899	894	887	882	875	897	885	234	267	500	640	1	1	46803136	419	-14.45	0.30	12	0.00	-62.00	3007.00	1329	20230704	-32.58	852	20231027	5.16	1198	-25.21	20240111	868	3.23	20240704	1286	-30.33	20230717	852	5.16	20231027	2.20	N	006200	500	234 억	805727	N	N	58	N	N
130	20240709	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	891	2	2	0.22	13932388	15674	75.05	889	892	880	1155	623	889	888.88	1.73	-1786	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	417	-14.37	0.30	12	0.03	-62.00	3007.00	1329	20230704	-32.96	852	20231027	4.58	1198	-25.63	20240111	868	2.65	20240704	1286	-30.72	20230717	852	4.58	20231027	2.20	N	006200	500	234 억	807482	N	N	58	N	N
131	20240709	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	891	2	2	0.22	13277913	14939	71.53	889	892	880	1155	623	889	888.81	1.73	-1759	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	417	-14.37	0.30	12	0.03	-62.00	3007.00	1329	20230704	-32.96	852	20231027	4.58	1198	-25.63	20240111	868	2.65	20240704	1286	-30.72	20230717	852	4.58	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
132	20240709	140215	57	100.00	KOSPI		금융업	N	N	N	N	N	888	-1	5	-0.11	10943447	12315	58.97	889	892	880	1155	623	889	888.63	1.73	-1547	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	416	-14.32	0.30	12	0.03	-62.00	3007.00	1329	20230704	-33.18	852	20231027	4.23	1198	-25.88	20240111	868	2.30	20240704	1286	-30.95	20230717	852	4.23	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
133	20240709	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	892	3	2	0.34	9773437	11000	52.67	889	892	880	1155	623	889	888.49	1.73	-1198	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	417	-14.39	0.30	12	0.02	-62.00	3007.00	1329	20230704	-32.88	852	20231027	4.69	1198	-25.54	20240111	868	2.76	20240704	1286	-30.64	20230717	852	4.69	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
134	20240709	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	889	0	3	0.00	6528281	7348	35.18	889	892	880	1155	623	889	888.44	1.73	-1185	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	416	-14.34	0.30	12	0.02	-62.00	3007.00	1329	20230704	-33.11	852	20231027	4.34	1198	-25.79	20240111	868	2.42	20240704	1286	-30.87	20230717	852	4.34	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
135	20240709	110216	57	100.00	KOSPI		금융업	N	N	N	N	N	890	1	2	0.11	4296025	4823	23.09	889	892	883	1155	623	889	890.74	1.73	-1135	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	417	-14.35	0.30	12	0.01	-62.00	3007.00	1329	20230704	-33.03	852	20231027	4.46	1198	-25.71	20240111	868	2.53	20240704	1286	-30.79	20230717	852	4.46	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
136	20240709	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	892	3	2	0.34	3718411	4173	19.98	889	892	883	1155	623	889	891.06	1.73	-1065	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	417	-14.39	0.30	12	0.01	-62.00	3007.00	1329	20230704	-32.88	852	20231027	4.69	1198	-25.54	20240111	868	2.76	20240704	1286	-30.64	20230717	852	4.69	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
137	20240709	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	888	-1	5	-0.11	167769	189	0.90	889	889	885	1155	623	889	887.67	1.73	-87	899	893	886	880	873	895	882	234	266	500	640	1	1	46803136	416	-14.32	0.30	12	0.00	-62.00	3007.00	1329	20230704	-33.18	852	20231027	4.23	1198	-25.88	20240111	868	2.30	20240704	1286	-30.95	20230717	852	4.23	20231027	2.20	N	006200	500	234 억	807482	N	N	74	N	N
138	20240708	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	889	5	2	0.57	18512899	20885	114.68	889	892	879	1149	619	884	886.42	1.73	-3219	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	416	-14.34	0.30	12	0.04	-62.00	3007.00	1329	20230704	-33.11	852	20231027	4.34	1198	-25.79	20240111	868	2.42	20240704	1286	-30.87	20230717	852	4.34	20231027	2.20	N	006200	500	234 억	810639	N	N	74	N	N
139	20240708	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	889	5	2	0.57	16865409	19030	104.49	889	892	879	1149	619	884	886.25	1.73	-2479	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	416	-14.34	0.30	12	0.04	-62.00	3007.00	1329	20230704	-33.11	852	20231027	4.34	1198	-25.79	20240111	868	2.42	20240704	1286	-30.87	20230717	852	4.34	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
140	20240708	140215	57	100.00	KOSPI		금융업	N	N	N	N	N	887	3	2	0.34	11747324	13256	72.79	889	892	879	1149	619	884	886.19	1.73	-2462	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	415	-14.31	0.29	12	0.03	-62.00	3007.00	1329	20230704	-33.26	852	20231027	4.11	1198	-25.96	20240111	868	2.19	20240704	1286	-31.03	20230717	852	4.11	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
141	20240708	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	883	-1	5	-0.11	10765093	12150	66.71	889	892	879	1149	619	884	886.02	1.73	-2461	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	413	-14.24	0.29	12	0.03	-62.00	3007.00	1329	20230704	-33.56	852	20231027	3.64	1198	-26.29	20240111	868	1.73	20240704	1286	-31.34	20230717	852	3.64	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
142	20240708	120215	57	100.00	KOSPI		금융업	N	N	N	N	N	888	4	2	0.45	8908890	10055	55.21	889	892	880	1149	619	884	886.02	1.73	-2212	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	416	-14.32	0.30	12	0.02	-62.00	3007.00	1329	20230704	-33.18	852	20231027	4.23	1198	-25.88	20240111	868	2.30	20240704	1286	-30.95	20230717	852	4.23	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
143	20240708	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	886	2	2	0.23	7584634	8558	46.99	889	892	883	1149	619	884	886.26	1.73	-2280	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	415	-14.29	0.29	12	0.02	-62.00	3007.00	1329	20230704	-33.33	852	20231027	3.99	1198	-26.04	20240111	868	2.07	20240704	1286	-31.10	20230717	852	3.99	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
144	20240708	100214	57	100.00	KOSPI		금융업	N	N	N	N	N	892	8	2	0.90	3988597	4495	24.68	889	892	884	1149	619	884	887.34	1.73	-1438	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	417	-14.39	0.30	12	0.01	-62.00	3007.00	1329	20230704	-32.88	852	20231027	4.69	1198	-25.54	20240111	868	2.76	20240704	1286	-30.64	20230717	852	4.69	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
145	20240708	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	886	2	2	0.23	410242	462	2.54	889	889	886	1149	619	884	887.97	1.73	-356	894	889	881	876	868	891	878	234	265	500	630	1	1	46803136	415	-14.29	0.29	12	0.00	-62.00	3007.00	1329	20230704	-33.33	852	20231027	3.99	1198	-26.04	20240111	868	2.07	20240704	1286	-31.10	20230717	852	3.99	20231027	2.20	N	006200	500	234 억	810639	N	N	77	N	N
146	20240705	160213	57	100.00	KOSPI		금융업	N	N	N	N	N	884	3	2	0.34	16024100	18212	23.66	880	886	873	1145	617	881	879.86	1.74	-3203	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	414	-14.26	0.29	12	0.04	-62.00	3007.00	1329	20230704	-33.48	852	20231027	3.76	1198	-26.21	20240111	868	1.84	20240704	1324	-33.23	20230705	852	3.76	20231027	2.19	N	006200	500	234 억	813643	N	N	77	N	N
147	20240705	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	884	3	2	0.34	12636691	14376	18.67	880	886	873	1145	617	881	879.01	1.74	-2987	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	414	-14.26	0.29	12	0.03	-62.00	3007.00	1329	20230704	-33.48	852	20231027	3.76	1198	-26.21	20240111	868	1.84	20240704	1324	-33.23	20230705	852	3.76	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
148	20240705	140214	57	100.00	KOSPI		금융업	N	N	N	N	N	884	3	2	0.34	12616397	14353	18.64	880	886	873	1145	617	881	879.01	1.74	-3000	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	414	-14.26	0.29	12	0.03	-62.00	3007.00	1329	20230704	-33.48	852	20231027	3.76	1198	-26.21	20240111	868	1.84	20240704	1324	-33.23	20230705	852	3.76	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
149	20240705	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	884	3	2	0.34	10356182	11795	15.32	880	886	873	1145	617	881	878.01	1.74	-1938	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	414	-14.26	0.29	12	0.03	-62.00	3007.00	1329	20230704	-33.48	852	20231027	3.76	1198	-26.21	20240111	868	1.84	20240704	1324	-33.23	20230705	852	3.76	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
150	20240705	120214	57	100.00	KOSPI		금융업	N	N	N	N	N	883	2	2	0.23	8617884	9823	12.76	880	886	873	1145	617	881	877.32	1.74	-1355	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	413	-14.24	0.29	12	0.02	-62.00	3007.00	1329	20230704	-33.56	852	20231027	3.64	1198	-26.29	20240111	868	1.73	20240704	1324	-33.31	20230705	852	3.64	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
151	20240705	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	884	3	2	0.34	8031599	9158	11.90	880	886	873	1145	617	881	877.00	1.74	-1355	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	414	-14.26	0.29	12	0.02	-62.00	3007.00	1329	20230704	-33.48	852	20231027	3.76	1198	-26.21	20240111	868	1.84	20240704	1324	-33.23	20230705	852	3.76	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
152	20240705	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	884	3	2	0.34	5243260	5987	7.78	880	886	873	1145	617	881	875.77	1.74	104	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	414	-14.26	0.29	12	0.01	-62.00	3007.00	1329	20230704	-33.48	852	20231027	3.76	1198	-26.21	20240111	868	1.84	20240704	1324	-33.23	20230705	852	3.76	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
153	20240705	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	878	-3	5	-0.34	140773	160	0.21	880	880	878	1145	617	881	879.83	1.74	-21	889	884	876	871	863	887	874	234	264	500	630	1	1	46803136	411	-14.16	0.29	12	0.00	-62.00	3007.00	1329	20230704	-33.94	852	20231027	3.05	1198	-26.71	20240111	868	1.15	20240704	1324	-33.69	20230705	852	3.05	20231027	2.19	N	006200	500	234 억	813643	N	N	52	N	N
154	20240704	160213	57	100.00	KOSPI		금융업	N	N	N	N	N	881	0	3	0.00	66652701	76049	103.28	879	881	868	1145	617	881	876.44	1.74	376	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	412	-14.21	0.29	12	0.16	-62.00	3007.00	1341	20230628	-34.30	852	20231027	3.40	1198	-26.46	20240111	868	1.50	20240704	1329	-33.71	20230704	852	3.40	20231027	2.18	N	006200	500	234 억	813267	N	N	52	N	N
155	20240704	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	879	-2	5	-0.23	64790576	73933	100.41	879	881	868	1145	617	881	876.34	1.74	375	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	411	-14.18	0.29	12	0.16	-62.00	3007.00	1341	20230628	-34.45	852	20231027	3.17	1198	-26.63	20240111	868	1.27	20240704	1329	-33.86	20230704	852	3.17	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
156	20240704	140213	57	100.00	KOSPI		금융업	N	N	N	N	N	876	-5	5	-0.57	57211292	65278	88.65	879	881	868	1145	617	881	876.43	1.74	375	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	410	-14.13	0.29	12	0.14	-62.00	3007.00	1341	20230628	-34.68	852	20231027	2.82	1198	-26.88	20240111	868	0.92	20240704	1329	-34.09	20230704	852	2.82	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
157	20240704	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	878	-3	5	-0.34	49459070	56444	76.66	879	881	868	1145	617	881	876.25	1.74	896	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	411	-14.16	0.29	12	0.12	-62.00	3007.00	1341	20230628	-34.53	852	20231027	3.05	1198	-26.71	20240111	868	1.15	20240704	1329	-33.94	20230704	852	3.05	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
158	20240704	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	876	-5	5	-0.57	49438816	56421	76.63	879	881	868	1145	617	881	876.25	1.74	898	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	410	-14.13	0.29	12	0.12	-62.00	3007.00	1341	20230628	-34.68	852	20231027	2.82	1198	-26.88	20240111	868	0.92	20240704	1329	-34.09	20230704	852	2.82	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
159	20240704	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	877	-4	5	-0.45	33785251	38562	52.37	879	881	868	1145	617	881	876.13	1.74	898	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	410	-14.15	0.29	12	0.08	-62.00	3007.00	1341	20230628	-34.60	852	20231027	2.93	1198	-26.79	20240111	868	1.04	20240704	1329	-34.01	20230704	852	2.93	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
160	20240704	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	875	-6	5	-0.68	29154301	33277	45.19	879	881	868	1145	617	881	876.11	1.74	898	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	410	-14.11	0.29	12	0.07	-62.00	3007.00	1341	20230628	-34.75	852	20231027	2.70	1198	-26.96	20240111	868	0.81	20240704	1329	-34.16	20230704	852	2.70	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
161	20240704	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	879	-2	5	-0.23	801648	912	1.24	879	879	879	1145	617	881	879.00	1.74	0	901	891	883	873	865	887	869	234	264	500	630	1	1	46803136	411	-14.18	0.29	12	0.00	-62.00	3007.00	1341	20230628	-34.45	852	20231027	3.17	1198	-26.63	20240111	875	0.46	20240703	1329	-33.86	20230704	852	3.17	20231027	2.18	N	006200	500	234 억	813267	N	N	44	N	N
162	20240703	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	881	-9	5	-1.01	65048647	73535	106.96	891	893	875	1157	623	890	884.59	1.77	-14927	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	412	-14.21	0.29	12	0.16	-62.00	3007.00	1341	20230628	-34.30	852	20231027	3.40	1198	-26.46	20240111	875	0.69	20240703	1329	-33.71	20230704	852	3.40	20231027	2.15	N	006200	500	234 억	828194	N	N	44	N	N
163	20240703	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	889	-1	5	-0.11	63520212	71800	104.43	891	893	875	1157	623	890	884.68	1.77	-14347	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	416	-14.34	0.30	12	0.15	-62.00	3007.00	1341	20230628	-33.71	852	20231027	4.34	1198	-25.79	20240111	875	1.60	20240703	1329	-33.11	20230704	852	4.34	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
164	20240703	140213	57	100.00	KOSPI		금융업	N	N	N	N	N	884	-6	5	-0.67	52385685	59164	86.05	891	893	875	1157	623	890	885.43	1.77	-13404	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	414	-14.26	0.29	12	0.13	-62.00	3007.00	1341	20230628	-34.08	852	20231027	3.76	1198	-26.21	20240111	875	1.03	20240703	1329	-33.48	20230704	852	3.76	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
165	20240703	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	888	-2	5	-0.22	49247946	55610	80.88	891	893	875	1157	623	890	885.60	1.77	-12362	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	416	-14.32	0.30	12	0.12	-62.00	3007.00	1341	20230628	-33.78	852	20231027	4.23	1198	-25.88	20240111	875	1.49	20240703	1329	-33.18	20230704	852	4.23	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
166	20240703	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	890	0	3	0.00	25695836	28901	42.04	891	893	884	1157	623	890	889.10	1.77	-12193	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	417	-14.35	0.30	12	0.06	-62.00	3007.00	1341	20230628	-33.63	852	20231027	4.46	1198	-25.71	20240111	880	1.14	20240621	1329	-33.03	20230704	852	4.46	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
167	20240703	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	888	-2	5	-0.22	20298156	22810	33.18	891	893	887	1157	623	890	889.88	1.77	-12193	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	416	-14.32	0.30	12	0.05	-62.00	3007.00	1341	20230628	-33.78	852	20231027	4.23	1198	-25.88	20240111	880	0.91	20240621	1329	-33.18	20230704	852	4.23	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
168	20240703	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	889	-1	5	-0.11	15378502	17270	25.12	891	893	887	1157	623	890	890.47	1.77	-10559	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	416	-14.34	0.30	12	0.04	-62.00	3007.00	1341	20230628	-33.71	852	20231027	4.34	1198	-25.79	20240111	880	1.02	20240621	1329	-33.11	20230704	852	4.34	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
169	20240703	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	890	0	3	0.00	1542737	1732	2.52	891	891	890	1157	623	890	890.73	1.77	-535	904	897	891	884	878	894	881	234	267	500	640	1	1	46803136	417	-14.35	0.30	12	0.00	-62.00	3007.00	1341	20230628	-33.63	852	20231027	4.46	1198	-25.71	20240111	880	1.14	20240621	1329	-33.03	20230704	852	4.46	20231027	2.15	N	006200	500	234 억	828194	N	N	55	N	N
170	20240702	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	890	-8	5	-0.89	61106534	68752	76.92	898	898	885	1167	629	898	888.80	1.80	-16292	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	417	-14.35	0.30	12	0.15	-62.00	3007.00	1341	20230628	-33.63	852	20231027	4.46	1198	-25.71	20240111	880	1.14	20240621	1329	-33.03	20230704	852	4.46	20231027	2.17	N	006200	500	234 억	844486	N	N	55	N	N
171	20240702	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	892	-6	5	-0.67	59764100	67241	75.23	898	898	885	1167	629	898	888.80	1.80	-15259	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	417	-14.39	0.30	12	0.14	-62.00	3007.00	1341	20230628	-33.48	852	20231027	4.69	1198	-25.54	20240111	880	1.36	20240621	1329	-32.88	20230704	852	4.69	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
172	20240702	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	887	-11	5	-1.22	52937593	59544	66.62	898	898	885	1167	629	898	889.05	1.80	-15599	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	415	-14.31	0.29	12	0.13	-62.00	3007.00	1341	20230628	-33.86	852	20231027	4.11	1198	-25.96	20240111	880	0.80	20240621	1329	-33.26	20230704	852	4.11	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
173	20240702	130212	57	100.00	KOSPI		금융업	N	N	N	N	N	890	-8	5	-0.89	25957290	29117	32.58	898	898	887	1167	629	898	891.48	1.80	-14690	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	417	-14.35	0.30	12	0.06	-62.00	3007.00	1341	20230628	-33.63	852	20231027	4.46	1198	-25.71	20240111	880	1.14	20240621	1329	-33.03	20230704	852	4.46	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
174	20240702	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	890	-8	5	-0.89	22884840	25668	28.72	898	898	887	1167	629	898	891.57	1.80	-13117	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	417	-14.35	0.30	12	0.05	-62.00	3007.00	1341	20230628	-33.63	852	20231027	4.46	1198	-25.71	20240111	880	1.14	20240621	1329	-33.03	20230704	852	4.46	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
175	20240702	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	895	-3	5	-0.33	22642182	25396	28.41	898	898	887	1167	629	898	891.56	1.80	-13004	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	419	-14.44	0.30	12	0.05	-62.00	3007.00	1341	20230628	-33.26	852	20231027	5.05	1198	-25.29	20240111	880	1.70	20240621	1329	-32.66	20230704	852	5.05	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
176	20240702	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	895	-3	5	-0.33	14592671	16356	18.30	898	898	890	1167	629	898	892.19	1.80	-10766	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	419	-14.44	0.30	12	0.03	-62.00	3007.00	1341	20230628	-33.26	852	20231027	5.05	1198	-25.29	20240111	880	1.70	20240621	1329	-32.66	20230704	852	5.05	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
177	20240702	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	898	0	3	0.00	174212	194	0.22	898	898	898	1167	629	898	898.00	1.80	-29	918	908	898	888	878	913	893	234	269	500	640	1	1	46803136	420	-14.48	0.30	12	0.00	-62.00	3007.00	1341	20230628	-33.04	852	20231027	5.40	1198	-25.04	20240111	880	2.05	20240621	1329	-32.43	20230704	852	5.40	20231027	2.17	N	006200	500	234 억	844486	N	N	62	N	N
178	20240701	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	898	-9	5	-0.99	79513650	88811	175.29	896	908	888	1179	635	907	895.31	1.82	-6754	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	420	-14.48	0.30	12	0.19	-62.00	3007.00	1341	20230628	-33.04	852	20231027	5.40	1198	-25.04	20240111	880	2.05	20240621	1329	-32.43	20230704	852	5.40	20231027	2.16	N	006200	500	234 억	851240	N	N	62	N	N
179	20240701	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	900	-7	5	-0.77	46790000	52112	102.86	896	908	892	1179	635	907	897.87	1.82	-5995	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	421	-14.52	0.30	12	0.11	-62.00	3007.00	1341	20230628	-32.89	852	20231027	5.63	1198	-24.87	20240111	880	2.27	20240621	1329	-32.28	20230704	852	5.63	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N
180	20240701	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	904	-3	5	-0.33	32614617	36293	71.63	896	908	896	1179	635	907	898.65	1.82	-6032	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	423	-14.58	0.30	12	0.08	-62.00	3007.00	1341	20230628	-32.59	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1329	-31.98	20230704	852	6.10	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N
181	20240701	130212	57	100.00	KOSPI		금융업	N	N	N	N	N	904	-3	5	-0.33	32412855	36069	71.19	896	908	896	1179	635	907	898.63	1.82	-6021	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	423	-14.58	0.30	12	0.08	-62.00	3007.00	1341	20230628	-32.59	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1329	-31.98	20230704	852	6.10	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N
182	20240701	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	904	-3	5	-0.33	23806593	26493	52.29	896	908	896	1179	635	907	898.60	1.82	-5953	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	423	-14.58	0.30	12	0.06	-62.00	3007.00	1341	20230628	-32.59	852	20231027	6.10	1198	-24.54	20240111	880	2.73	20240621	1329	-31.98	20230704	852	6.10	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N
183	20240701	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	901	-6	5	-0.66	23102614	25711	50.75	896	908	896	1179	635	907	898.55	1.82	-5953	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	422	-14.53	0.30	12	0.05	-62.00	3007.00	1341	20230628	-32.81	852	20231027	5.75	1198	-24.79	20240111	880	2.39	20240621	1329	-32.20	20230704	852	5.75	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N
184	20240701	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	901	-6	5	-0.66	5136585	5691	11.23	896	908	896	1179	635	907	902.58	1.82	-2997	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	422	-14.53	0.30	12	0.01	-62.00	3007.00	1341	20230628	-32.81	852	20231027	5.75	1198	-24.79	20240111	880	2.39	20240621	1329	-32.20	20230704	852	5.75	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N
185	20240701	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	906	-1	5	-0.11	575242	642	1.27	896	906	896	1179	635	907	896.02	1.82	-95	923	914	907	898	891	911	895	234	272	500	650	1	1	46803136	424	-14.61	0.30	12	0.00	-62.00	3007.00	1341	20230628	-32.44	852	20231027	6.34	1198	-24.37	20240111	880	2.95	20240621	1329	-31.83	20230704	852	6.34	20231027	2.16	N	006200	500	234 억	851240	N	N	52	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History