KissMeData/006200/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 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	20240830	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	799	2	2	0.25	20366031	25585	136.52	797	800	792	1036	558	797	796.01	1.70	858	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	374	-12.89	0.27	12	0.05	-62.00	3007.00	1198	20240111	-33.31	732	20240805	9.15	1198	-33.31	20240111	732	9.15	20240805	1198	-33.31	20240111	732	9.15	20240805	1.73	N	006200	500	234 억	797209	N	N	3	N	N
3	20240830	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	799	2	2	0.25	20011275	25141	134.15	797	800	792	1036	558	797	795.96	1.70	886	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	374	-12.89	0.27	12	0.05	-62.00	3007.00	1198	20240111	-33.31	732	20240805	9.15	1198	-33.31	20240111	732	9.15	20240805	1198	-33.31	20240111	732	9.15	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
4	20240830	140219	57	100.00	KOSPI		금융업	N	N	N	N	N	799	2	2	0.25	19827123	24910	132.92	797	800	792	1036	558	797	795.95	1.70	853	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	374	-12.89	0.27	12	0.05	-62.00	3007.00	1198	20240111	-33.31	732	20240805	9.15	1198	-33.31	20240111	732	9.15	20240805	1198	-33.31	20240111	732	9.15	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
5	20240830	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	795	-2	5	-0.25	17403056	21865	116.67	797	800	792	1036	558	797	795.93	1.70	765	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	372	-12.82	0.26	12	0.05	-62.00	3007.00	1198	20240111	-33.64	732	20240805	8.61	1198	-33.64	20240111	732	8.61	20240805	1198	-33.64	20240111	732	8.61	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
6	20240830	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	799	2	2	0.25	13658437	17172	91.63	797	800	792	1036	558	797	795.39	1.70	546	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	374	-12.89	0.27	12	0.04	-62.00	3007.00	1198	20240111	-33.31	732	20240805	9.15	1198	-33.31	20240111	732	9.15	20240805	1198	-33.31	20240111	732	9.15	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
7	20240830	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	799	2	2	0.25	12809087	16109	85.96	797	800	792	1036	558	797	795.15	1.70	546	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	374	-12.89	0.27	12	0.03	-62.00	3007.00	1198	20240111	-33.31	732	20240805	9.15	1198	-33.31	20240111	732	9.15	20240805	1198	-33.31	20240111	732	9.15	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
8	20240830	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	800	3	2	0.38	9543827	12024	64.16	797	800	792	1036	558	797	793.73	1.70	542	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	374	-12.90	0.27	12	0.03	-62.00	3007.00	1198	20240111	-33.22	732	20240805	9.29	1198	-33.22	20240111	732	9.29	20240805	1198	-33.22	20240111	732	9.29	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
9	20240830	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	797	0	3	0.00	242288	304	1.62	797	797	797	1036	558	797	797.00	1.70	0	812	804	798	790	784	801	787	234	239	500	570	1	1	46803136	373	-12.85	0.27	12	0.00	-62.00	3007.00	1198	20240111	-33.47	732	20240805	8.88	1198	-33.47	20240111	732	8.88	20240805	1198	-33.47	20240111	732	8.88	20240805	1.73	N	006200	500	234 억	797209	N	N	0	N	N
10	20240829	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	797	-6	5	-0.75	14982219	18721	51.80	806	806	792	1043	563	803	800.30	1.70	251	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	373	-12.85	0.27	12	0.04	-62.00	3007.00	1198	20240111	-33.47	732	20240805	8.88	1198	-33.47	20240111	732	8.88	20240805	1198	-33.47	20240111	732	8.88	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
11	20240829	150220	57	100.00	KOSPI		금융업	N	N	N	N	N	800	-3	5	-0.37	14850587	18556	51.34	806	806	792	1043	563	803	800.31	1.70	269	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	374	-12.90	0.27	12	0.04	-62.00	3007.00	1198	20240111	-33.22	732	20240805	9.29	1198	-33.22	20240111	732	9.29	20240805	1198	-33.22	20240111	732	9.29	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
12	20240829	140220	57	100.00	KOSPI		금융업	N	N	N	N	N	803	0	3	0.00	11806996	14731	40.76	806	806	794	1043	563	803	801.51	1.70	233	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	376	-12.95	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.97	732	20240805	9.70	1198	-32.97	20240111	732	9.70	20240805	1198	-32.97	20240111	732	9.70	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
13	20240829	130220	57	100.00	KOSPI		금융업	N	N	N	N	N	795	-8	5	-1.00	11641437	14523	40.18	806	806	794	1043	563	803	801.59	1.70	233	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	372	-12.82	0.26	12	0.03	-62.00	3007.00	1198	20240111	-33.64	732	20240805	8.61	1198	-33.64	20240111	732	8.61	20240805	1198	-33.64	20240111	732	8.61	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
14	20240829	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	802	-1	5	-0.12	7618126	9474	26.21	806	806	799	1043	563	803	804.11	1.70	5	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	375	-12.94	0.27	12	0.02	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
15	20240829	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	805	2	2	0.25	1900157	2369	6.55	806	806	799	1043	563	803	802.09	1.70	8	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	377	-12.98	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.80	732	20240805	9.97	1198	-32.80	20240111	732	9.97	20240805	1198	-32.80	20240111	732	9.97	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
16	20240829	100218	57	100.00	KOSPI		금융업	N	N	N	N	N	803	0	3	0.00	727637	906	2.51	806	806	802	1043	563	803	803.13	1.70	-22	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	376	-12.95	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.97	732	20240805	9.70	1198	-32.97	20240111	732	9.70	20240805	1198	-32.97	20240111	732	9.70	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
17	20240829	090220	57	100.00	KOSPI		금융업	N	N	N	N	N	806	3	2	0.37	11284	14	0.04	806	806	806	1043	563	803	806.00	1.70	-2	821	812	805	796	789	808	792	234	240	500	570	1	1	46803136	377	-13.00	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.72	732	20240805	10.11	1198	-32.72	20240111	732	10.11	20240805	1198	-32.72	20240111	732	10.11	20240805	1.73	N	006200	500	234 억	796927	N	N	50	N	N
18	20240828	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	803	-9	5	-1.11	29034790	36142	210.65	812	814	798	1055	569	812	803.35	1.70	-17	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	376	-12.95	0.27	12	0.08	-62.00	3007.00	1198	20240111	-32.97	732	20240805	9.70	1198	-32.97	20240111	732	9.70	20240805	1198	-32.97	20240111	732	9.70	20240805	1.73	N	006200	500	234 억	796944	N	N	50	N	N
19	20240828	150216	57	100.00	KOSPI		금융업	N	N	N	N	N	808	-4	5	-0.49	27716221	34499	201.08	812	814	798	1055	569	812	803.39	1.70	208	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	378	-13.03	0.27	12	0.07	-62.00	3007.00	1198	20240111	-32.55	732	20240805	10.38	1198	-32.55	20240111	732	10.38	20240805	1198	-32.55	20240111	732	10.38	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
20	20240828	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	812	0	3	0.00	27178533	33829	197.17	812	814	798	1055	569	812	803.41	1.70	235	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	380	-13.10	0.27	12	0.07	-62.00	3007.00	1198	20240111	-32.22	732	20240805	10.93	1198	-32.22	20240111	732	10.93	20240805	1198	-32.22	20240111	732	10.93	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
21	20240828	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	799	-13	5	-1.60	17479275	21709	126.53	812	814	798	1055	569	812	805.16	1.70	240	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	374	-12.89	0.27	12	0.05	-62.00	3007.00	1198	20240111	-33.31	732	20240805	9.15	1198	-33.31	20240111	732	9.15	20240805	1198	-33.31	20240111	732	9.15	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
22	20240828	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	807	-5	5	-0.62	4509390	5564	32.43	812	814	807	1055	569	812	810.46	1.70	-17	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	378	-13.02	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.64	732	20240805	10.25	1198	-32.64	20240111	732	10.25	20240805	1198	-32.64	20240111	732	10.25	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
23	20240828	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	809	-3	5	-0.37	2553304	3144	18.32	812	814	809	1055	569	812	812.12	1.70	12	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	379	-13.05	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.47	732	20240805	10.52	1198	-32.47	20240111	732	10.52	20240805	1198	-32.47	20240111	732	10.52	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
24	20240828	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	812	0	3	0.00	1129219	1389	8.10	812	814	812	1055	569	812	812.97	1.70	-17	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	380	-13.10	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.22	732	20240805	10.93	1198	-32.22	20240111	732	10.93	20240805	1198	-32.22	20240111	732	10.93	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
25	20240828	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	812	0	3	0.00	95004	117	0.68	812	812	812	1055	569	812	812.00	1.70	-17	827	819	814	806	801	823	810	234	243	500	580	1	1	46803136	380	-13.10	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.22	732	20240805	10.93	1198	-32.22	20240111	732	10.93	20240805	1198	-32.22	20240111	732	10.93	20240805	1.73	N	006200	500	234 억	796944	N	N	16	N	N
26	20240827	160216	57	100.00	KOSPI		금융업	N	N	N	N	N	812	1	2	0.12	13912871	17157	83.34	811	822	809	1054	568	811	810.92	1.70	157	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	380	-13.10	0.27	12	0.04	-62.00	3007.00	1198	20240111	-32.22	732	20240805	10.93	1198	-32.22	20240111	732	10.93	20240805	1198	-32.22	20240111	732	10.93	20240805	1.73	N	006200	500	234 억	796787	N	N	16	N	N
27	20240827	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	813	2	2	0.25	11670623	14396	69.93	811	822	809	1054	568	811	810.69	1.70	89	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	381	-13.11	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
28	20240827	140215	57	100.00	KOSPI		금융업	N	N	N	N	N	813	2	2	0.25	10978951	13546	65.80	811	822	809	1054	568	811	810.49	1.70	3	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	381	-13.11	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
29	20240827	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	813	2	2	0.25	10758712	13275	64.49	811	822	809	1054	568	811	810.45	1.70	3	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	381	-13.11	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
30	20240827	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	811	0	3	0.00	10554969	13024	63.27	811	822	809	1054	568	811	810.42	1.70	3	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	380	-13.08	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.30	732	20240805	10.79	1198	-32.30	20240111	732	10.79	20240805	1198	-32.30	20240111	732	10.79	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
31	20240827	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	814	3	2	0.37	5616944	6930	33.66	811	822	809	1054	568	811	810.53	1.70	3	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	381	-13.13	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
32	20240827	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	812	1	2	0.12	1188641	1464	7.11	811	822	811	1054	568	811	811.91	1.70	91	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	380	-13.10	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.22	732	20240805	10.93	1198	-32.22	20240111	732	10.93	20240805	1198	-32.22	20240111	732	10.93	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
33	20240827	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	811	0	3	0.00	12976	16	0.08	811	811	811	1054	568	811	811.00	1.70	-2	855	832	820	797	785	827	792	234	243	500	580	1	1	46803136	380	-13.08	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.30	732	20240805	10.79	1198	-32.30	20240111	732	10.79	20240805	1198	-32.30	20240111	732	10.79	20240805	1.73	N	006200	500	234 억	796787	N	N	0	N	N
34	20240826	160213	57	100.00	KOSPI		금융업	N	N	N	N	N	811	3	2	0.37	16712847	20326	158.76	843	843	808	1050	566	808	822.24	1.71	-1639	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	380	-13.08	0.27	12	0.04	-62.00	3007.00	1198	20240111	-32.30	732	20240805	10.79	1198	-32.30	20240111	732	10.79	20240805	1198	-32.30	20240111	732	10.79	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
35	20240826	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	811	3	2	0.37	16401746	19943	155.77	843	843	808	1050	566	808	822.43	1.71	-1797	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	380	-13.08	0.27	12	0.04	-62.00	3007.00	1198	20240111	-32.30	732	20240805	10.79	1198	-32.30	20240111	732	10.79	20240805	1198	-32.30	20240111	732	10.79	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
36	20240826	140215	57	100.00	KOSPI		금융업	N	N	N	N	N	811	3	2	0.37	14405998	17496	136.66	843	843	808	1050	566	808	823.39	1.71	-1591	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	380	-13.08	0.27	12	0.04	-62.00	3007.00	1198	20240111	-32.30	732	20240805	10.79	1198	-32.30	20240111	732	10.79	20240805	1198	-32.30	20240111	732	10.79	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
37	20240826	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	810	2	2	0.25	13828701	16782	131.08	843	843	808	1050	566	808	824.02	1.71	-1591	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	379	-13.06	0.27	12	0.04	-62.00	3007.00	1198	20240111	-32.39	732	20240805	10.66	1198	-32.39	20240111	732	10.66	20240805	1198	-32.39	20240111	732	10.66	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
38	20240826	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	813	5	2	0.62	12673364	15354	119.93	843	843	808	1050	566	808	825.41	1.71	-1591	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	381	-13.11	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
39	20240826	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	813	5	2	0.62	10501485	12675	99.00	843	843	811	1050	566	808	828.52	1.71	-1541	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	381	-13.11	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
40	20240826	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	814	6	2	0.74	8042247	9651	75.38	843	843	812	1050	566	808	833.31	1.71	-1051	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	381	-13.13	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
41	20240826	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	841	33	2	4.08	5489455	6513	50.87	843	843	841	1050	566	808	842.85	1.71	-1021	830	818	813	801	796	816	799	234	242	500	580	1	1	46803136	394	-13.56	0.28	12	0.01	-62.00	3007.00	1198	20240111	-29.80	732	20240805	14.89	1198	-29.80	20240111	732	14.89	20240805	1198	-29.80	20240111	732	14.89	20240805	1.74	N	006200	500	234 억	798420	N	N	0	N	N
42	20240823	160216	57	100.00	KOSPI		금융업	N	N	N	N	N	808	-5	5	-0.62	10391005	12803	32.32	813	825	808	1056	570	813	811.61	1.71	-391	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	378	-13.03	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.55	732	20240805	10.38	1198	-32.55	20240111	732	10.38	20240805	1198	-32.55	20240111	732	10.38	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
43	20240823	150216	57	100.00	KOSPI		금융업	N	N	N	N	N	814	1	2	0.12	8620040	10612	26.79	813	825	811	1056	570	813	812.29	1.71	-468	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	381	-13.13	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
44	20240823	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	813	0	3	0.00	6879268	8469	21.38	813	825	811	1056	570	813	812.29	1.71	-472	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	381	-13.11	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
45	20240823	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	814	1	2	0.12	6868697	8456	21.35	813	825	811	1056	570	813	812.29	1.71	-472	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	381	-13.13	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
46	20240823	120215	57	100.00	KOSPI		금융업	N	N	N	N	N	813	0	3	0.00	6686650	8232	20.78	813	825	811	1056	570	813	812.28	1.71	-472	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	381	-13.11	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
47	20240823	110216	57	100.00	KOSPI		금융업	N	N	N	N	N	812	-1	5	-0.12	4911570	6046	15.26	813	825	811	1056	570	813	812.37	1.71	-472	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	380	-13.10	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.22	732	20240805	10.93	1198	-32.22	20240111	732	10.93	20240805	1198	-32.22	20240111	732	10.93	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
48	20240823	100214	57	100.00	KOSPI		금융업	N	N	N	N	N	814	1	2	0.12	4159722	5120	12.93	813	825	811	1056	570	813	812.45	1.71	-206	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	381	-13.13	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
49	20240823	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	813	0	3	0.00	1260150	1550	3.91	813	813	813	1056	570	813	813.00	1.71	-202	865	839	824	798	783	831	790	234	243	500	580	1	1	46803136	381	-13.11	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.74	N	006200	500	234 억	798809	N	N	0	N	N
50	20240822	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	813	-9	5	-1.09	31700061	38662	196.17	850	850	809	1068	576	822	819.93	1.71	-780	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	381	-13.11	0.27	12	0.08	-62.00	3007.00	1198	20240111	-32.14	732	20240805	11.07	1198	-32.14	20240111	732	11.07	20240805	1198	-32.14	20240111	732	11.07	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
51	20240822	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	816	-6	5	-0.73	29814055	36343	184.41	850	850	809	1068	576	822	820.35	1.71	-654	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	382	-13.16	0.27	12	0.08	-62.00	3007.00	1198	20240111	-31.89	732	20240805	11.48	1198	-31.89	20240111	732	11.48	20240805	1198	-31.89	20240111	732	11.48	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
52	20240822	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	818	-4	5	-0.49	24931826	30321	153.85	850	850	809	1068	576	822	822.26	1.71	-842	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	383	-13.19	0.27	12	0.06	-62.00	3007.00	1198	20240111	-31.72	732	20240805	11.75	1198	-31.72	20240111	732	11.75	20240805	1198	-31.72	20240111	732	11.75	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
53	20240822	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	809	-13	5	-1.58	21377606	25934	131.59	850	850	809	1068	576	822	824.31	1.71	-830	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	379	-13.05	0.27	12	0.06	-62.00	3007.00	1198	20240111	-32.47	732	20240805	10.52	1198	-32.47	20240111	732	10.52	20240805	1198	-32.47	20240111	732	10.52	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
54	20240822	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	811	-11	5	-1.34	14956099	18021	91.44	850	850	810	1068	576	822	829.93	1.71	-1541	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	380	-13.08	0.27	12	0.04	-62.00	3007.00	1198	20240111	-32.30	732	20240805	10.79	1198	-32.30	20240111	732	10.79	20240805	1198	-32.30	20240111	732	10.79	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
55	20240822	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	825	3	2	0.36	8871052	10574	53.65	850	850	821	1068	576	822	838.95	1.71	-1644	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	386	-13.31	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.14	732	20240805	12.70	1198	-31.14	20240111	732	12.70	20240805	1198	-31.14	20240111	732	12.70	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
56	20240822	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	825	3	2	0.36	8626015	10277	52.15	850	850	821	1068	576	822	839.35	1.71	-1644	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	386	-13.31	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.14	732	20240805	12.70	1198	-31.14	20240111	732	12.70	20240805	1198	-31.14	20240111	732	12.70	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
57	20240822	090214	57	100.00	KOSPI		금융업	N	N	N	N	N	845	23	2	2.80	4939281	5817	29.52	850	850	839	1068	576	822	849.11	1.71	-1543	846	833	826	813	806	830	810	234	246	500	590	1	1	46803136	395	-13.63	0.28	12	0.01	-62.00	3007.00	1198	20240111	-29.47	732	20240805	15.44	1198	-29.47	20240111	732	15.44	20240805	1198	-29.47	20240111	732	15.44	20240805	1.74	N	006200	500	234 억	799589	N	N	1059	N	N
58	20240821	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	822	5	2	0.61	16253769	19708	87.32	826	839	819	1062	572	817	824.73	1.71	-1088	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	385	-13.26	0.27	12	0.04	-62.00	3007.00	1198	20240111	-31.39	732	20240805	12.30	1198	-31.39	20240111	732	12.30	20240805	1198	-31.39	20240111	732	12.30	20240805	1.75	N	006200	500	234 억	800707	N	N	1059	N	N
59	20240821	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	824	7	2	0.86	11332638	13748	60.91	826	839	819	1062	572	817	824.31	1.71	-1015	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	386	-13.29	0.27	12	0.03	-62.00	3007.00	1198	20240111	-31.22	732	20240805	12.57	1198	-31.22	20240111	732	12.57	20240805	1198	-31.22	20240111	732	12.57	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
60	20240821	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	822	5	2	0.61	10505512	12741	56.45	826	839	819	1062	572	817	824.54	1.71	-1015	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	385	-13.26	0.27	12	0.03	-62.00	3007.00	1198	20240111	-31.39	732	20240805	12.30	1198	-31.39	20240111	732	12.30	20240805	1198	-31.39	20240111	732	12.30	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
61	20240821	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	824	7	2	0.86	9447843	11457	50.76	826	839	819	1062	572	817	824.63	1.71	-1015	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	386	-13.29	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.22	732	20240805	12.57	1198	-31.22	20240111	732	12.57	20240805	1198	-31.22	20240111	732	12.57	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
62	20240821	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	826	9	2	1.10	8300134	10060	44.57	826	839	819	1062	572	817	825.06	1.71	-1036	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	387	-13.32	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.05	732	20240805	12.84	1198	-31.05	20240111	732	12.84	20240805	1198	-31.05	20240111	732	12.84	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
63	20240821	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	820	3	2	0.37	7937617	9618	42.61	826	839	820	1062	572	817	825.29	1.71	-975	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	384	-13.23	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.55	732	20240805	12.02	1198	-31.55	20240111	732	12.02	20240805	1198	-31.55	20240111	732	12.02	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
64	20240821	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	824	7	2	0.86	7693215	9320	41.29	826	839	820	1062	572	817	825.45	1.71	-888	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	386	-13.29	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.22	732	20240805	12.57	1198	-31.22	20240111	732	12.57	20240805	1198	-31.22	20240111	732	12.57	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
65	20240821	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	826	9	2	1.10	911912	1104	4.89	826	834	826	1062	572	817	826.01	1.71	-58	831	823	820	812	809	822	811	234	245	500	580	1	1	46803136	387	-13.32	0.27	12	0.00	-62.00	3007.00	1198	20240111	-31.05	732	20240805	12.84	1198	-31.05	20240111	732	12.84	20240805	1198	-31.05	20240111	732	12.84	20240805	1.75	N	006200	500	234 억	800707	N	N	50	N	N
66	20240820	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	817	-1	5	-0.12	17894921	21761	40.41	818	828	817	1063	573	818	822.34	1.71	1151	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	382	-13.18	0.27	12	0.05	-62.00	3007.00	1198	20240111	-31.80	732	20240805	11.61	1198	-31.80	20240111	732	11.61	20240805	1198	-31.80	20240111	732	11.61	20240805	1.75	N	006200	500	234 억	799556	N	N	50	N	N
67	20240820	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	825	7	2	0.86	6590442	7993	14.84	818	828	818	1063	573	818	824.53	1.71	-19	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	386	-13.31	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.14	732	20240805	12.70	1198	-31.14	20240111	732	12.70	20240805	1198	-31.14	20240111	732	12.70	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
68	20240820	140214	57	100.00	KOSPI		금융업	N	N	N	N	N	825	7	2	0.86	5227351	6339	11.77	818	828	818	1063	573	818	824.63	1.71	-23	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	386	-13.31	0.27	12	0.01	-62.00	3007.00	1198	20240111	-31.14	732	20240805	12.70	1198	-31.14	20240111	732	12.70	20240805	1198	-31.14	20240111	732	12.70	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
69	20240820	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	825	7	2	0.86	4192820	5085	9.44	818	828	818	1063	573	818	824.55	1.71	-72	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	386	-13.31	0.27	12	0.01	-62.00	3007.00	1198	20240111	-31.14	732	20240805	12.70	1198	-31.14	20240111	732	12.70	20240805	1198	-31.14	20240111	732	12.70	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
70	20240820	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	826	8	2	0.98	3899866	4730	8.78	818	828	818	1063	573	818	824.50	1.71	-152	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	387	-13.32	0.27	12	0.01	-62.00	3007.00	1198	20240111	-31.05	732	20240805	12.84	1198	-31.05	20240111	732	12.84	20240805	1198	-31.05	20240111	732	12.84	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
71	20240820	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	826	8	2	0.98	2460488	2985	5.54	818	828	818	1063	573	818	824.28	1.71	-161	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	387	-13.32	0.27	12	0.01	-62.00	3007.00	1198	20240111	-31.05	732	20240805	12.84	1198	-31.05	20240111	732	12.84	20240805	1198	-31.05	20240111	732	12.84	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
72	20240820	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	825	7	2	0.86	1891639	2296	4.26	818	828	818	1063	573	818	823.88	1.71	-102	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	386	-13.31	0.27	12	0.00	-62.00	3007.00	1198	20240111	-31.14	732	20240805	12.70	1198	-31.14	20240111	732	12.70	20240805	1198	-31.14	20240111	732	12.70	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
73	20240820	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	820	2	2	0.24	75348	92	0.17	818	820	818	1063	573	818	819.00	1.71	-6	841	829	821	809	801	825	805	234	245	500	580	1	1	46803136	384	-13.23	0.27	12	0.00	-62.00	3007.00	1198	20240111	-31.55	732	20240805	12.02	1198	-31.55	20240111	732	12.02	20240805	1198	-31.55	20240111	732	12.02	20240805	1.75	N	006200	500	234 억	799556	N	N	67	N	N
74	20240819	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	818	-4	5	-0.49	44000665	53504	161.95	831	833	813	1068	576	822	822.38	1.71	1255	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	383	-13.19	0.27	12	0.11	-62.00	3007.00	1198	20240111	-31.72	732	20240805	11.75	1198	-31.72	20240111	732	11.75	20240805	1198	-31.72	20240111	732	11.75	20240805	1.76	N	006200	500	234 억	798301	N	N	67	N	N
75	20240819	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	819	-3	5	-0.36	41213184	50084	151.60	831	833	815	1068	576	822	822.88	1.71	1652	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	383	-13.21	0.27	12	0.11	-62.00	3007.00	1198	20240111	-31.64	732	20240805	11.89	1198	-31.64	20240111	732	11.89	20240805	1198	-31.64	20240111	732	11.89	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
76	20240819	140213	57	100.00	KOSPI		금융업	N	N	N	N	N	816	-6	5	-0.73	41074719	49915	151.08	831	833	815	1068	576	822	822.89	1.71	1705	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	382	-13.16	0.27	12	0.11	-62.00	3007.00	1198	20240111	-31.89	732	20240805	11.48	1198	-31.89	20240111	732	11.48	20240805	1198	-31.89	20240111	732	11.48	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
77	20240819	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	823	1	2	0.12	24444396	29519	89.35	831	833	822	1068	576	822	828.09	1.71	755	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	385	-13.27	0.27	12	0.06	-62.00	3007.00	1198	20240111	-31.30	732	20240805	12.43	1198	-31.30	20240111	732	12.43	20240805	1198	-31.30	20240111	732	12.43	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
78	20240819	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	824	2	2	0.24	20010829	24127	73.03	831	833	824	1068	576	822	829.40	1.71	755	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	386	-13.29	0.27	12	0.05	-62.00	3007.00	1198	20240111	-31.22	732	20240805	12.57	1198	-31.22	20240111	732	12.57	20240805	1198	-31.22	20240111	732	12.57	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
79	20240819	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	829	7	2	0.85	15786006	19007	57.53	831	833	828	1068	576	822	830.54	1.71	215	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	388	-13.37	0.28	12	0.04	-62.00	3007.00	1198	20240111	-30.80	732	20240805	13.25	1198	-30.80	20240111	732	13.25	20240805	1198	-30.80	20240111	732	13.25	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
80	20240819	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	831	9	2	1.09	8173761	9836	29.77	831	833	828	1068	576	822	831.00	1.71	330	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	389	-13.40	0.28	12	0.02	-62.00	3007.00	1198	20240111	-30.63	732	20240805	13.52	1198	-30.63	20240111	732	13.52	20240805	1198	-30.63	20240111	732	13.52	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
81	20240819	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	831	9	2	1.09	301653	363	1.10	831	831	831	1068	576	822	831.00	1.71	-219	834	828	824	818	814	831	821	234	246	500	590	1	1	46803136	389	-13.40	0.28	12	0.00	-62.00	3007.00	1198	20240111	-30.63	732	20240805	13.52	1198	-30.63	20240111	732	13.52	20240805	1198	-30.63	20240111	732	13.52	20240805	1.76	N	006200	500	234 억	798301	N	N	136	N	N
82	20240816	160210	57	100.00	KOSPI		금융업	N	N	N	N	N	822	6	2	0.74	27247392	33038	204.75	820	830	820	1060	572	816	824.73	1.71	-687	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	385	-13.26	0.27	12	0.07	-62.00	3007.00	1198	20240111	-31.39	732	20240805	12.30	1198	-31.39	20240111	732	12.30	20240805	1198	-31.39	20240111	732	12.30	20240805	1.76	N	006200	500	234 억	798957	N	N	136	N	N
83	20240816	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	820	4	2	0.49	25278762	30645	189.92	820	830	820	1060	572	816	824.89	1.71	-656	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	384	-13.23	0.27	12	0.07	-62.00	3007.00	1198	20240111	-31.55	732	20240805	12.02	1198	-31.55	20240111	732	12.02	20240805	1198	-31.55	20240111	732	12.02	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
84	20240816	140213	57	100.00	KOSPI		금융업	N	N	N	N	N	823	7	2	0.86	22933742	27788	172.21	820	830	820	1060	572	816	825.31	1.71	-879	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	385	-13.27	0.27	12	0.06	-62.00	3007.00	1198	20240111	-31.30	732	20240805	12.43	1198	-31.30	20240111	732	12.43	20240805	1198	-31.30	20240111	732	12.43	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
85	20240816	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	824	8	2	0.98	21916588	26554	164.56	820	830	820	1060	572	816	825.36	1.71	-945	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	386	-13.29	0.27	12	0.06	-62.00	3007.00	1198	20240111	-31.22	732	20240805	12.57	1198	-31.22	20240111	732	12.57	20240805	1198	-31.22	20240111	732	12.57	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
86	20240816	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	823	7	2	0.86	19842509	24033	148.94	820	830	820	1060	572	816	825.64	1.71	-930	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	385	-13.27	0.27	12	0.05	-62.00	3007.00	1198	20240111	-31.30	732	20240805	12.43	1198	-31.30	20240111	732	12.43	20240805	1198	-31.30	20240111	732	12.43	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
87	20240816	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	824	8	2	0.98	19406949	23504	145.66	820	830	820	1060	572	816	825.69	1.71	-930	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	386	-13.29	0.27	12	0.05	-62.00	3007.00	1198	20240111	-31.22	732	20240805	12.57	1198	-31.22	20240111	732	12.57	20240805	1198	-31.22	20240111	732	12.57	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
88	20240816	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	826	10	2	1.23	14367895	17395	107.80	820	830	820	1060	572	816	825.98	1.71	-1094	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	387	-13.32	0.27	12	0.04	-62.00	3007.00	1198	20240111	-31.05	732	20240805	12.84	1198	-31.05	20240111	732	12.84	20240805	1198	-31.05	20240111	732	12.84	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
89	20240816	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	822	6	2	0.74	1345010	1640	10.16	820	822	820	1060	572	816	820.13	1.71	-101	830	822	810	802	790	827	807	234	244	500	580	1	1	46803136	385	-13.26	0.27	12	0.00	-62.00	3007.00	1198	20240111	-31.39	732	20240805	12.30	1198	-31.39	20240111	732	12.30	20240805	1198	-31.39	20240111	732	12.30	20240805	1.76	N	006200	500	234 억	798957	N	N	5	N	N
90	20240814	160212	57	100.00	KOSPI		금융업	N	N	N	N	N	816	14	2	1.75	10849603	13369	70.76	798	818	798	1042	562	802	811.54	1.70	992	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	382	-13.16	0.27	12	0.03	-62.00	3007.00	1198	20240111	-31.89	732	20240805	11.48	1198	-31.89	20240111	732	11.48	20240805	1198	-31.89	20240111	732	11.48	20240805	1.75	N	006200	500	234 억	797965	N	N	5	N	N
91	20240814	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	818	16	2	2.00	9666861	11920	63.09	798	818	798	1042	562	802	810.98	1.70	701	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	383	-13.19	0.27	12	0.03	-62.00	3007.00	1198	20240111	-31.72	732	20240805	11.75	1198	-31.72	20240111	732	11.75	20240805	1198	-31.72	20240111	732	11.75	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
92	20240814	140214	57	100.00	KOSPI		금융업	N	N	N	N	N	814	12	2	1.50	7072551	8739	46.25	798	817	798	1042	562	802	809.31	1.70	376	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	381	-13.13	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
93	20240814	130213	57	100.00	KOSPI		금융업	N	N	N	N	N	815	13	2	1.62	7051378	8713	46.12	798	817	798	1042	562	802	809.29	1.70	376	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	381	-13.15	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.97	732	20240805	11.34	1198	-31.97	20240111	732	11.34	20240805	1198	-31.97	20240111	732	11.34	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
94	20240814	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	815	13	2	1.62	7044043	8704	46.07	798	817	798	1042	562	802	809.29	1.70	376	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	381	-13.15	0.27	12	0.02	-62.00	3007.00	1198	20240111	-31.97	732	20240805	11.34	1198	-31.97	20240111	732	11.34	20240805	1198	-31.97	20240111	732	11.34	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
95	20240814	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	814	12	2	1.50	6898979	8526	45.13	798	817	798	1042	562	802	809.17	1.70	230	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	381	-13.13	0.27	12	0.02	-62.00	3007.00	1198	20240111	-32.05	732	20240805	11.20	1198	-32.05	20240111	732	11.20	20240805	1198	-32.05	20240111	732	11.20	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
96	20240814	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	809	7	2	0.87	260244	324	1.71	798	810	798	1042	562	802	803.22	1.70	35	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	379	-13.05	0.27	12	0.00	-62.00	3007.00	1198	20240111	-32.47	732	20240805	10.52	1198	-32.47	20240111	732	10.52	20240805	1198	-32.47	20240111	732	10.52	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
97	20240814	090234	57	100.00	KOSPI		금융업	N	N	N	N	N	802	0	3	0.00	30328	38	0.20	798	802	798	1042	562	802	798.11	1.70	12	812	807	800	795	788	809	797	234	240	500	570	1	1	46803136	375	-12.94	0.27	12	0.00	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.75	N	006200	500	234 억	797965	N	N	9	N	N
98	20240813	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	802	0	3	0.00	15127506	18874	67.40	800	805	793	1042	562	802	801.50	1.70	129	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	375	-12.94	0.27	12	0.04	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.75	N	006200	500	234 억	797855	N	N	9	N	N
99	20240813	150210	57	100.00	KOSPI		금융업	N	N	N	N	N	801	-1	5	-0.12	14770596	18429	65.81	800	805	793	1042	562	802	801.49	1.70	-156	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	375	-12.92	0.27	12	0.04	-62.00	3007.00	1198	20240111	-33.14	732	20240805	9.43	1198	-33.14	20240111	732	9.43	20240805	1198	-33.14	20240111	732	9.43	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
100	20240813	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	801	-1	5	-0.12	10747526	13412	47.89	800	805	793	1042	562	802	801.34	1.70	-747	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	375	-12.92	0.27	12	0.03	-62.00	3007.00	1198	20240111	-33.14	732	20240805	9.43	1198	-33.14	20240111	732	9.43	20240805	1198	-33.14	20240111	732	9.43	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
101	20240813	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	801	-1	5	-0.12	8028869	10024	35.80	800	805	793	1042	562	802	800.96	1.70	-1065	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	375	-12.92	0.27	12	0.02	-62.00	3007.00	1198	20240111	-33.14	732	20240805	9.43	1198	-33.14	20240111	732	9.43	20240805	1198	-33.14	20240111	732	9.43	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
102	20240813	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	803	1	2	0.12	5462660	6817	24.34	800	805	793	1042	562	802	801.33	1.70	-1065	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	376	-12.95	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.97	732	20240805	9.70	1198	-32.97	20240111	732	9.70	20240805	1198	-32.97	20240111	732	9.70	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
103	20240813	110210	57	100.00	KOSPI		금융업	N	N	N	N	N	802	0	3	0.00	3454309	4316	15.41	800	805	793	1042	562	802	800.35	1.70	-1063	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	375	-12.94	0.27	12	0.01	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
104	20240813	100209	57	100.00	KOSPI		금융업	N	N	N	N	N	803	1	2	0.12	2682123	3353	11.97	800	805	793	1042	562	802	799.92	1.70	-939	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	376	-12.95	0.27	12	0.01	-62.00	3007.00	1198	20240111	-32.97	732	20240805	9.70	1198	-32.97	20240111	732	9.70	20240805	1198	-32.97	20240111	732	9.70	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
105	20240813	090210	57	100.00	KOSPI		금융업	N	N	N	N	N	800	-2	5	-0.25	36800	46	0.16	800	800	800	1042	562	802	800.00	1.70	40	826	813	801	788	776	820	795	234	240	500	570	1	1	46803136	374	-12.90	0.27	12	0.00	-62.00	3007.00	1198	20240111	-33.22	732	20240805	9.29	1198	-33.22	20240111	732	9.29	20240805	1198	-33.22	20240111	732	9.29	20240805	1.75	N	006200	500	234 억	797855	N	N	6	N	N
106	20240812	160209	57	100.00	KOSPI		금융업	N	N	N	N	N	802	5	2	0.63	22164490	27723	84.94	789	814	789	1036	558	797	799.50	1.70	2376	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	375	-12.94	0.27	12	0.06	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.76	N	006200	500	234 억	795506	N	N	6	N	N
107	20240812	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	802	5	2	0.63	20864836	26104	79.98	789	814	789	1036	558	797	799.30	1.70	1838	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	375	-12.94	0.27	12	0.06	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
108	20240812	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	804	7	2	0.88	12149412	15185	46.53	789	814	789	1036	558	797	800.09	1.70	590	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	376	-12.97	0.27	12	0.03	-62.00	3007.00	1198	20240111	-32.89	732	20240805	9.84	1198	-32.89	20240111	732	9.84	20240805	1198	-32.89	20240111	732	9.84	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
109	20240812	130208	57	100.00	KOSPI		금융업	N	N	N	N	N	802	5	2	0.63	11315996	14146	43.34	789	814	789	1036	558	797	799.94	1.70	227	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	375	-12.94	0.27	12	0.03	-62.00	3007.00	1198	20240111	-33.06	732	20240805	9.56	1198	-33.06	20240111	732	9.56	20240805	1198	-33.06	20240111	732	9.56	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
110	20240812	120210	57	100.00	KOSPI		금융업	N	N	N	N	N	800	3	2	0.38	9589539	11992	36.74	789	814	789	1036	558	797	799.66	1.70	-220	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	374	-12.90	0.27	12	0.03	-62.00	3007.00	1198	20240111	-33.22	732	20240805	9.29	1198	-33.22	20240111	732	9.29	20240805	1198	-33.22	20240111	732	9.29	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
111	20240812	110208	57	100.00	KOSPI		금융업	N	N	N	N	N	801	4	2	0.50	6234083	7800	23.90	789	814	789	1036	558	797	799.24	1.70	-1138	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	375	-12.92	0.27	12	0.02	-62.00	3007.00	1198	20240111	-33.14	732	20240805	9.43	1198	-33.14	20240111	732	9.43	20240805	1198	-33.14	20240111	732	9.43	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
112	20240812	100208	57	100.00	KOSPI		금융업	N	N	N	N	N	796	-1	5	-0.13	4806784	6013	18.42	789	814	789	1036	558	797	799.40	1.70	-580	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	373	-12.84	0.26	12	0.01	-62.00	3007.00	1198	20240111	-33.56	732	20240805	8.74	1198	-33.56	20240111	732	8.74	20240805	1198	-33.56	20240111	732	8.74	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
113	20240812	090207	57	100.00	KOSPI		금융업	N	N	N	N	N	789	-8	5	-1.00	1761048	2232	6.84	789	789	789	1036	558	797	789.00	1.70	-138	816	806	789	779	762	811	784	234	239	500	570	1	1	46803136	369	-12.73	0.26	12	0.00	-62.00	3007.00	1198	20240111	-34.14	732	20240805	7.79	1198	-34.14	20240111	732	7.79	20240805	1198	-34.14	20240111	732	7.79	20240805	1.76	N	006200	500	234 억	795506	N	N	0	N	N
114	20240809	160207	57	100.00	KOSPI		금융업	N	N	N	N	N	797	13	2	1.66	25841914	32638	151.25	789	799	772	1019	549	784	791.77	1.70	589	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	373	-12.85	0.27	12	0.07	-62.00	3007.00	1198	20240111	-33.47	732	20240805	8.88	1198	-33.47	20240111	732	8.88	20240805	1198	-33.47	20240111	732	8.88	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
115	20240809	150210	57	100.00	KOSPI		금융업	N	N	N	N	N	796	12	2	1.53	22322489	28221	130.78	789	799	772	1019	549	784	790.99	1.70	165	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	373	-12.84	0.26	12	0.06	-62.00	3007.00	1198	20240111	-33.56	732	20240805	8.74	1198	-33.56	20240111	732	8.74	20240805	1198	-33.56	20240111	732	8.74	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
116	20240809	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	795	11	2	1.40	21861949	27642	128.10	789	799	772	1019	549	784	790.90	1.70	-383	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	372	-12.82	0.26	12	0.06	-62.00	3007.00	1198	20240111	-33.64	732	20240805	8.61	1198	-33.64	20240111	732	8.61	20240805	1198	-33.64	20240111	732	8.61	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
117	20240809	130210	57	100.00	KOSPI		금융업	N	N	N	N	N	796	12	2	1.53	20950463	26497	122.79	789	799	772	1019	549	784	790.67	1.70	-329	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	373	-12.84	0.26	12	0.06	-62.00	3007.00	1198	20240111	-33.56	732	20240805	8.74	1198	-33.56	20240111	732	8.74	20240805	1198	-33.56	20240111	732	8.74	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
118	20240809	120209	57	100.00	KOSPI		금융업	N	N	N	N	N	793	9	2	1.15	12254689	15527	71.95	789	799	772	1019	549	784	789.25	1.70	-273	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	371	-12.79	0.26	12	0.03	-62.00	3007.00	1198	20240111	-33.81	732	20240805	8.33	1198	-33.81	20240111	732	8.33	20240805	1198	-33.81	20240111	732	8.33	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
119	20240809	110206	57	100.00	KOSPI		금융업	N	N	N	N	N	794	10	2	1.28	8299148	10517	48.74	789	799	772	1019	549	784	789.12	1.70	-812	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	372	-12.81	0.26	12	0.02	-62.00	3007.00	1198	20240111	-33.72	732	20240805	8.47	1198	-33.72	20240111	732	8.47	20240805	1198	-33.72	20240111	732	8.47	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
120	20240809	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	792	8	2	1.02	7572178	9599	44.48	789	794	772	1019	549	784	788.85	1.70	-889	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	371	-12.77	0.26	12	0.02	-62.00	3007.00	1198	20240111	-33.89	732	20240805	8.20	1198	-33.89	20240111	732	8.20	20240805	1198	-33.89	20240111	732	8.20	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
121	20240809	090208	57	100.00	KOSPI		금융업	N	N	N	N	N	789	5	2	0.64	44184	56	0.26	789	789	789	1019	549	784	789.00	1.70	0	824	804	784	764	744	794	754	234	235	500	560	1	1	46803136	369	-12.73	0.26	12	0.00	-62.00	3007.00	1198	20240111	-34.14	732	20240805	7.79	1198	-34.14	20240111	732	7.79	20240805	1198	-34.14	20240111	732	7.79	20240805	1.76	N	006200	500	234 억	795200	N	N	0	N	N
122	20240808	160206	57	100.00	KOSPI		금융업	N	N	N	N	N	784	4	2	0.51	16668614	21579	36.16	788	804	764	1014	546	780	772.45	1.70	-538	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	367	-12.65	0.26	12	0.05	-62.00	3007.00	1198	20240111	-34.56	732	20240805	7.10	1198	-34.56	20240111	732	7.10	20240805	1198	-34.56	20240111	732	7.10	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
123	20240808	150208	57	100.00	KOSPI		금융업	N	N	N	N	N	789	9	2	1.15	14227431	18439	30.90	788	804	764	1014	546	780	771.59	1.70	-1865	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	369	-12.73	0.26	12	0.04	-62.00	3007.00	1198	20240111	-34.14	732	20240805	7.79	1198	-34.14	20240111	732	7.79	20240805	1198	-34.14	20240111	732	7.79	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
124	20240808	140209	57	100.00	KOSPI		금융업	N	N	N	N	N	781	1	2	0.13	13530718	17551	29.41	788	804	764	1014	546	780	770.94	1.70	-2611	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	366	-12.60	0.26	12	0.04	-62.00	3007.00	1198	20240111	-34.81	732	20240805	6.69	1198	-34.81	20240111	732	6.69	20240805	1198	-34.81	20240111	732	6.69	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
125	20240808	130209	57	100.00	KOSPI		금융업	N	N	N	N	N	788	8	2	1.03	13077214	16967	28.43	788	804	764	1014	546	780	770.74	1.70	-2736	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	369	-12.71	0.26	12	0.04	-62.00	3007.00	1198	20240111	-34.22	732	20240805	7.65	1198	-34.22	20240111	732	7.65	20240805	1198	-34.22	20240111	732	7.65	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
126	20240808	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	785	5	2	0.64	12579330	16332	27.37	788	804	764	1014	546	780	770.23	1.70	-2552	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	367	-12.66	0.26	12	0.03	-62.00	3007.00	1198	20240111	-34.47	732	20240805	7.24	1198	-34.47	20240111	732	7.24	20240805	1198	-34.47	20240111	732	7.24	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
127	20240808	110207	57	100.00	KOSPI		금융업	N	N	N	N	N	783	3	2	0.38	12382920	16081	26.95	788	804	764	1014	546	780	770.03	1.70	-2546	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	366	-12.63	0.26	12	0.03	-62.00	3007.00	1198	20240111	-34.64	732	20240805	6.97	1198	-34.64	20240111	732	6.97	20240805	1198	-34.64	20240111	732	6.97	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
128	20240808	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	767	-13	5	-1.67	8060909	10501	17.60	788	804	764	1014	546	780	767.63	1.70	-1858	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	359	-12.37	0.26	12	0.02	-62.00	3007.00	1198	20240111	-35.98	732	20240805	4.78	1198	-35.98	20240111	732	4.78	20240805	1198	-35.98	20240111	732	4.78	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
129	20240808	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	788	8	2	1.03	176512	224	0.38	788	788	788	1014	546	780	788.00	1.70	0	812	795	778	761	744	804	770	234	234	500	560	1	1	46803136	369	-12.71	0.26	12	0.00	-62.00	3007.00	1198	20240111	-34.22	732	20240805	7.65	1198	-34.22	20240111	732	7.65	20240805	1198	-34.22	20240111	732	7.65	20240805	1.78	N	006200	500	234 억	795893	N	N	0	N	N
130	20240807	160203	57	100.00	KOSPI		금융업	N	N	N	N	N	780	12	2	1.56	46700729	59670	44.20	761	795	761	998	538	768	782.65	1.69	4275	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	365	-12.58	0.26	12	0.13	-62.00	3007.00	1198	20240111	-34.89	732	20240805	6.56	1198	-34.89	20240111	732	6.56	20240805	1198	-34.89	20240111	732	6.56	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
131	20240807	150206	57	100.00	KOSPI		금융업	N	N	N	N	N	789	21	2	2.73	33811756	43163	31.98	761	795	761	998	538	768	783.35	1.69	4280	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	369	-12.73	0.26	12	0.09	-62.00	3007.00	1198	20240111	-34.14	732	20240805	7.79	1198	-34.14	20240111	732	7.79	20240805	1198	-34.14	20240111	732	7.79	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
132	20240807	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	793	25	2	3.26	29715885	37969	28.13	761	795	761	998	538	768	782.64	1.69	1407	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	371	-12.79	0.26	12	0.08	-62.00	3007.00	1198	20240111	-33.81	732	20240805	8.33	1198	-33.81	20240111	732	8.33	20240805	1198	-33.81	20240111	732	8.33	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
133	20240807	130207	57	100.00	KOSPI		금융업	N	N	N	N	N	793	25	2	3.26	28593606	36555	27.08	761	795	761	998	538	768	782.21	1.69	720	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	371	-12.79	0.26	12	0.08	-62.00	3007.00	1198	20240111	-33.81	732	20240805	8.33	1198	-33.81	20240111	732	8.33	20240805	1198	-33.81	20240111	732	8.33	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
134	20240807	120209	57	100.00	KOSPI		금융업	N	N	N	N	N	790	22	2	2.86	28046342	35863	26.57	761	790	761	998	538	768	782.04	1.69	709	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	370	-12.74	0.26	12	0.08	-62.00	3007.00	1198	20240111	-34.06	732	20240805	7.92	1198	-34.06	20240111	732	7.92	20240805	1198	-34.06	20240111	732	7.92	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
135	20240807	110205	57	100.00	KOSPI		금융업	N	N	N	N	N	788	20	2	2.60	17562640	22555	16.71	761	788	761	998	538	768	778.66	1.69	74	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	369	-12.71	0.26	12	0.05	-62.00	3007.00	1198	20240111	-34.22	732	20240805	7.65	1198	-34.22	20240111	732	7.65	20240805	1198	-34.22	20240111	732	7.65	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
136	20240807	100206	57	100.00	KOSPI		금융업	N	N	N	N	N	774	6	2	0.78	2546278	3310	2.45	761	775	761	998	538	768	769.27	1.69	-561	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	362	-12.48	0.26	12	0.01	-62.00	3007.00	1198	20240111	-35.39	732	20240805	5.74	1198	-35.39	20240111	732	5.74	20240805	1198	-35.39	20240111	732	5.74	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
137	20240807	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	768	0	3	0.00	942858	1232	0.91	761	768	761	998	538	768	765.31	1.69	-298	811	789	777	755	743	783	749	234	230	500	550	1	1	46803136	359	-12.39	0.26	12	0.00	-62.00	3007.00	1198	20240111	-35.89	732	20240805	4.92	1198	-35.89	20240111	732	4.92	20240805	1198	-35.89	20240111	732	4.92	20240805	1.87	N	006200	500	234 억	791680	N	N	0	N	N
138	20240806	160204	57	100.00	KOSPI		금융업	N	N	N	N	N	768	-1	5	-0.13	104355222	134987	57.33	769	799	765	999	539	769	773.08	1.68	6360	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	359	-12.39	0.26	12	0.29	-62.00	3007.00	1198	20240111	-35.89	732	20240805	4.92	1198	-35.89	20240111	732	4.92	20240805	1198	-35.89	20240111	732	4.92	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
139	20240806	150206	57	100.00	KOSPI		금융업	N	N	N	N	N	777	8	2	1.04	92361981	119377	50.70	769	799	765	999	539	769	773.70	1.68	8605	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	364	-12.53	0.26	12	0.26	-62.00	3007.00	1198	20240111	-35.14	732	20240805	6.15	1198	-35.14	20240111	732	6.15	20240805	1198	-35.14	20240111	732	6.15	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
140	20240806	140204	57	100.00	KOSPI		금융업	N	N	N	N	N	781	12	2	1.56	79139828	102277	43.43	769	799	765	999	539	769	773.78	1.68	5518	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	366	-12.60	0.26	12	0.22	-62.00	3007.00	1198	20240111	-34.81	732	20240805	6.69	1198	-34.81	20240111	732	6.69	20240805	1198	-34.81	20240111	732	6.69	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
141	20240806	130205	57	100.00	KOSPI		금융업	N	N	N	N	N	783	14	2	1.82	77773755	100532	42.69	769	799	765	999	539	769	773.62	1.68	5797	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	366	-12.63	0.26	12	0.21	-62.00	3007.00	1198	20240111	-34.64	732	20240805	6.97	1198	-34.64	20240111	732	6.97	20240805	1198	-34.64	20240111	732	6.97	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
142	20240806	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	772	3	2	0.39	59568218	77060	32.73	769	799	765	999	539	769	773.01	1.68	3119	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	361	-12.45	0.26	12	0.16	-62.00	3007.00	1198	20240111	-35.56	732	20240805	5.46	1198	-35.56	20240111	732	5.46	20240805	1198	-35.56	20240111	732	5.46	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
143	20240806	110206	57	100.00	KOSPI		금융업	N	N	N	N	N	773	4	2	0.52	54164890	70063	29.75	769	799	765	999	539	769	773.09	1.68	4302	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	362	-12.47	0.26	12	0.15	-62.00	3007.00	1198	20240111	-35.48	732	20240805	5.60	1198	-35.48	20240111	732	5.60	20240805	1198	-35.48	20240111	732	5.60	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
144	20240806	100205	57	100.00	KOSPI		금융업	N	N	N	N	N	779	10	2	1.30	41763325	54027	22.94	769	799	765	999	539	769	773.01	1.68	3105	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	365	-12.56	0.26	12	0.12	-62.00	3007.00	1198	20240111	-34.97	732	20240805	6.42	1198	-34.97	20240111	732	6.42	20240805	1198	-34.97	20240111	732	6.42	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
145	20240806	090204	57	100.00	KOSPI		금융업	N	N	N	N	N	765	-4	5	-0.52	7173654	9330	3.96	769	769	765	999	539	769	768.88	1.68	-667	875	822	777	724	679	799	701	234	230	500	550	1	1	46803136	358	-12.34	0.25	12	0.02	-62.00	3007.00	1198	20240111	-36.14	732	20240805	4.51	1198	-36.14	20240111	732	4.51	20240805	1198	-36.14	20240111	732	4.51	20240805	1.86	N	006200	500	234 억	785303	N	N	0	N	N
146	20240805	160204	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	769	-66	5	-7.90	184227866	235467	738.47	830	830	732	1085	585	835	782.39	1.68	-3401	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	360	-12.40	0.26	12	0.50	-62.00	3007.00	1198	20240111	-35.81	732	20240805	5.05	1198	-35.81	20240111	732	5.05	20240805	1198	-35.81	20240111	732	5.05	20240805	1.87	N	006200	500	234 억	788206	N	N	52	N	N
147	20240805	150204	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	771	-64	5	-7.66	174251625	222313	697.21	830	830	732	1085	585	835	783.81	1.68	-4764	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	361	-12.44	0.26	12	0.47	-62.00	3007.00	1198	20240111	-35.64	732	20240805	5.33	1198	-35.64	20240111	732	5.33	20240805	1198	-35.64	20240111	732	5.33	20240805	1.87	N	006200	500	234 억	788206	N	N	52	N	N
148	20240805	140205	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	770	-65	5	-7.78	158881691	202229	634.23	830	830	761	1085	585	835	785.65	1.68	-3635	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	360	-12.42	0.26	12	0.43	-62.00	3007.00	1198	20240111	-35.73	761	20240805	1.18	1198	-35.73	20240111	761	1.18	20240805	1198	-35.73	20240111	761	1.18	20240805	1.87	N	006200	500	234 억	788206	N	N	52	N	N
149	20240805	130203	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	782	-53	5	-6.35	110039826	139216	436.61	830	830	777	1085	585	835	790.43	1.68	-4015	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	366	-12.61	0.26	12	0.30	-62.00	3007.00	1198	20240111	-34.72	777	20240805	0.64	1198	-34.72	20240111	777	0.64	20240805	1198	-34.72	20240111	777	0.64	20240805	1.87	N	006200	500	234 억	788206	N	N	52	N	N
150	20240805	120203	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	786	-49	5	-5.87	91052586	114880	360.28	830	830	777	1085	585	835	792.59	1.68	-4374	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	368	-12.68	0.26	12	0.25	-62.00	3007.00	1198	20240111	-34.39	777	20240805	1.16	1198	-34.39	20240111	777	1.16	20240805	1198	-34.39	20240111	777	1.16	20240805	1.87	N	006200	500	234 억	788206	N	N	52	N	N
151	20240805	110207	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	790	-45	5	-5.39	65366192	82002	257.17	830	830	789	1085	585	835	797.13	1.68	-2434	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	370	-12.74	0.26	12	0.18	-62.00	3007.00	1198	20240111	-34.06	789	20240805	0.13	1198	-34.06	20240111	789	0.13	20240805	1198	-34.06	20240111	789	0.13	20240805	1.87	N	006200	500	234 억	788206	N	N	52	N	N
152	20240805	100205	57	100.00	KOSPI		금융업	N	N	N	N	N	795	-40	5	-4.79	40088385	50071	157.03	830	830	793	1085	585	835	800.63	1.68	-1790	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	372	-12.82	0.26	12	0.11	-62.00	3007.00	1198	20240111	-33.64	791	20240724	0.51	1198	-33.64	20240111	791	0.51	20240724	1198	-33.64	20240111	791	0.51	20240724	1.87	N	006200	500	234 억	788206	N	N	52	N	N
153	20240805	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	818	-17	5	-2.04	138178	167	0.52	830	830	818	1085	585	835	827.41	1.68	-84	853	844	832	823	811	838	817	234	250	500	600	1	1	46803136	383	-13.19	0.27	12	0.00	-62.00	3007.00	1198	20240111	-31.72	791	20240724	3.41	1198	-31.72	20240111	791	3.41	20240724	1198	-31.72	20240111	791	3.41	20240724	1.87	N	006200	500	234 억	788206	N	N	52	N	N
154	20240802	160202	57	100.00	KOSPI		금융업	N	N	N	N	N	835	-6	5	-0.71	26401910	31883	109.34	841	841	820	1093	589	841	828.09	1.69	-4605	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	391	-13.47	0.28	12	0.07	-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	792827	N	N	52	N	N
155	20240802	150200	57	100.00	KOSPI		금융업	N	N	N	N	N	825	-16	5	-1.90	20419140	24667	84.59	841	841	820	1093	589	841	827.79	1.69	-4085	847	843	838	834	829	846	837	234	252	500	600	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	792827	N	N	91	N	N
156	20240802	140202	57	100.00	KOSPI		금융업	N	N	N	N	N	825	-16	5	-1.90	13908225	16731	57.38	841	841	823	1093	589	841	831.28	1.69	-3565	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	386	-13.31	0.27	12	0.04	-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	792827	N	N	91	N	N
157	20240802	130202	57	100.00	KOSPI		금융업	N	N	N	N	N	830	-11	5	-1.31	10640529	12782	43.83	841	841	829	1093	589	841	832.46	1.69	-3544	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	388	-13.39	0.28	12	0.03	-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	792827	N	N	91	N	N
158	20240802	120203	57	100.00	KOSPI		금융업	N	N	N	N	N	830	-11	5	-1.31	9989262	11997	41.14	841	841	830	1093	589	841	832.65	1.69	-3544	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	388	-13.39	0.28	12	0.03	-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	792827	N	N	91	N	N
159	20240802	110203	57	100.00	KOSPI		금융업	N	N	N	N	N	832	-9	5	-1.07	8055524	9670	33.16	841	841	832	1093	589	841	833.04	1.69	-2788	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	389	-13.42	0.28	12	0.02	-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	792827	N	N	91	N	N
160	20240802	100201	57	100.00	KOSPI		금융업	N	N	N	N	N	833	-8	5	-0.95	5354001	6423	22.03	841	841	832	1093	589	841	833.57	1.69	-2700	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	390	-13.44	0.28	12	0.01	-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	792827	N	N	91	N	N
161	20240802	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	840	-1	5	-0.12	460867	548	1.88	841	841	840	1093	589	841	841.00	1.69	-83	847	843	838	834	829	846	837	234	252	500	600	1	1	46803136	393	-13.55	0.28	12	0.00	-62.00	3007.00	1198	20240111	-29.88	791	20240724	6.19	1198	-29.88	20240111	791	6.19	20240724	1198	-29.88	20240111	791	6.19	20240724	1.86	N	006200	500	234 억	792827	N	N	91	N	N
162	20240801	160201	57	100.00	KOSPI		금융업	N	N	N	N	N	841	8	2	0.96	24452881	29160	103.05	838	842	833	1082	584	833	838.58	1.69	2734	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	394	-13.56	0.28	12	0.06	-62.00	3007.00	1198	20240111	-29.80	791	20240724	6.32	1198	-29.80	20240111	791	6.32	20240724	1198	-29.80	20240111	791	6.32	20240724	1.87	N	006200	500	234 억	790093	N	N	91	N	N
163	20240801	150203	57	100.00	KOSPI		금융업	N	N	N	N	N	836	3	2	0.36	21759958	25942	91.68	838	842	833	1082	584	833	838.79	1.69	2928	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	391	-13.48	0.28	12	0.06	-62.00	3007.00	1198	20240111	-30.22	791	20240724	5.69	1198	-30.22	20240111	791	5.69	20240724	1198	-30.22	20240111	791	5.69	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N
164	20240801	140204	57	100.00	KOSPI		금융업	N	N	N	N	N	841	8	2	0.96	14618824	17407	61.52	838	842	833	1082	584	833	839.82	1.69	803	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	394	-13.56	0.28	12	0.04	-62.00	3007.00	1198	20240111	-29.80	791	20240724	6.32	1198	-29.80	20240111	791	6.32	20240724	1198	-29.80	20240111	791	6.32	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N
165	20240801	130202	57	100.00	KOSPI		금융업	N	N	N	N	N	839	6	2	0.72	10882708	12963	45.81	838	842	833	1082	584	833	839.52	1.69	466	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	393	-13.53	0.28	12	0.03	-62.00	3007.00	1198	20240111	-29.97	791	20240724	6.07	1198	-29.97	20240111	791	6.07	20240724	1198	-29.97	20240111	791	6.07	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N
166	20240801	120202	57	100.00	KOSPI		금융업	N	N	N	N	N	838	5	2	0.60	8711062	10377	36.67	838	842	833	1082	584	833	839.46	1.69	-419	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	392	-13.52	0.28	12	0.02	-62.00	3007.00	1198	20240111	-30.05	791	20240724	5.94	1198	-30.05	20240111	791	5.94	20240724	1198	-30.05	20240111	791	5.94	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N
167	20240801	110203	57	100.00	KOSPI		금융업	N	N	N	N	N	842	9	2	1.08	7198334	8578	30.31	838	842	833	1082	584	833	839.16	1.69	-458	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	394	-13.58	0.28	12	0.02	-62.00	3007.00	1198	20240111	-29.72	791	20240724	6.45	1198	-29.72	20240111	791	6.45	20240724	1198	-29.72	20240111	791	6.45	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N
168	20240801	100202	57	100.00	KOSPI		금융업	N	N	N	N	N	840	7	2	0.84	4875241	5814	20.55	838	840	833	1082	584	833	838.53	1.69	-860	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	393	-13.55	0.28	12	0.01	-62.00	3007.00	1198	20240111	-29.88	791	20240724	6.19	1198	-29.88	20240111	791	6.19	20240724	1198	-29.88	20240111	791	6.19	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N
169	20240801	090200	57	100.00	KOSPI		금융업	N	N	N	N	N	840	7	2	0.84	883261	1054	3.72	838	840	838	1082	584	833	838.01	1.69	-573	841	837	831	827	821	839	829	234	249	500	590	1	1	46803136	393	-13.55	0.28	12	0.00	-62.00	3007.00	1198	20240111	-29.88	791	20240724	6.19	1198	-29.88	20240111	791	6.19	20240724	1198	-29.88	20240111	791	6.19	20240724	1.87	N	006200	500	234 억	790093	N	N	94	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History