KissMeData/006200/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

63 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	20241129	160224	57	100.00	KOSPI		금융업	N	N	N	N	N	700	0	3	0.00	19703474	28450	28.24	712	712	686	910	490	700	692.56	1.61	-308	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	328	-11.29	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.57	677	20241115	3.40	1198	-41.57	20240111	677	3.40	20241115	1198	-41.57	20240111	677	3.40	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
3	20241129	150226	57	100.00	KOSPI		금융업	N	N	N	N	N	688	-12	5	-1.71	17197548	24857	24.67	712	712	686	910	490	700	691.86	1.61	24	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	322	-11.10	0.23	12	0.05	-62.00	3007.00	1198	20240111	-42.57	677	20241115	1.62	1198	-42.57	20240111	677	1.62	20241115	1198	-42.57	20240111	677	1.62	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
4	20241129	140224	57	100.00	KOSPI		금융업	N	N	N	N	N	688	-12	5	-1.71	16135101	23313	23.14	712	712	686	910	490	700	692.11	1.61	24	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	322	-11.10	0.23	12	0.05	-62.00	3007.00	1198	20240111	-42.57	677	20241115	1.62	1198	-42.57	20240111	677	1.62	20241115	1198	-42.57	20240111	677	1.62	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
5	20241129	130225	57	100.00	KOSPI		금융업	N	N	N	N	N	690	-10	5	-1.43	15208270	21968	21.80	712	712	686	910	490	700	692.29	1.61	-285	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	323	-11.13	0.23	12	0.05	-62.00	3007.00	1198	20240111	-42.40	677	20241115	1.92	1198	-42.40	20240111	677	1.92	20241115	1198	-42.40	20240111	677	1.92	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
6	20241129	120227	57	100.00	KOSPI		금융업	N	N	N	N	N	689	-11	5	-1.57	12063421	17394	17.26	712	712	687	910	490	700	693.54	1.61	-285	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	322	-11.11	0.23	12	0.04	-62.00	3007.00	1198	20240111	-42.49	677	20241115	1.77	1198	-42.49	20240111	677	1.77	20241115	1198	-42.49	20240111	677	1.77	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
7	20241129	110226	57	100.00	KOSPI		금융업	N	N	N	N	N	690	-10	5	-1.43	9717607	13994	13.89	712	712	690	910	490	700	694.41	1.61	-285	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	323	-11.13	0.23	12	0.03	-62.00	3007.00	1198	20240111	-42.40	677	20241115	1.92	1198	-42.40	20240111	677	1.92	20241115	1198	-42.40	20240111	677	1.92	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
8	20241129	100227	57	100.00	KOSPI		금융업	N	N	N	N	N	692	-8	5	-1.14	6097028	8752	8.69	712	712	692	910	490	700	696.64	1.61	-275	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	324	-11.16	0.23	12	0.02	-62.00	3007.00	1198	20240111	-42.24	677	20241115	2.22	1198	-42.24	20240111	677	2.22	20241115	1198	-42.24	20240111	677	2.22	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
9	20241129	090227	57	100.00	KOSPI		금융업	N	N	N	N	N	712	12	2	1.71	45568	64	0.06	712	712	712	910	490	700	712.00	1.61	-9	754	727	713	686	672	720	679	234	210	500	470	1	1	46803136	333	-11.48	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.57	677	20241115	5.17	1198	-40.57	20240111	677	5.17	20241115	1198	-40.57	20240111	677	5.17	20241115	1.24	N	006200	500	234 억	753685	N	N	4	N	N
10	20241128	160224	57	100.00	KOSPI		금융업	N	N	N	N	N	700	2	2	0.29	71643498	100753	138.11	740	740	699	907	489	698	711.09	1.62	-3613	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	328	-11.29	0.23	12	0.22	-62.00	3007.00	1198	20240111	-41.57	677	20241115	3.40	1198	-41.57	20240111	677	3.40	20241115	1198	-41.57	20240111	677	3.40	20241115	1.24	N	006200	500	234 억	757298	N	N	4	N	N
11	20241128	150229	57	100.00	KOSPI		금융업	N	N	N	N	N	700	2	2	0.29	64100177	89977	123.34	740	740	699	907	489	698	712.41	1.62	-3678	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	328	-11.29	0.23	12	0.19	-62.00	3007.00	1198	20240111	-41.57	677	20241115	3.40	1198	-41.57	20240111	677	3.40	20241115	1198	-41.57	20240111	677	3.40	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
12	20241128	140227	57	100.00	KOSPI		금융업	N	N	N	N	N	704	6	2	0.86	34677605	47946	65.72	740	740	699	907	489	698	723.26	1.62	-3952	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	329	-11.35	0.23	12	0.10	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
13	20241128	130225	57	100.00	KOSPI		금융업	N	N	N	N	N	702	4	2	0.57	28139885	38604	52.92	740	740	699	907	489	698	728.94	1.62	-2372	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	329	-11.32	0.23	12	0.08	-62.00	3007.00	1198	20240111	-41.40	677	20241115	3.69	1198	-41.40	20240111	677	3.69	20241115	1198	-41.40	20240111	677	3.69	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
14	20241128	120228	57	100.00	KOSPI		금융업	N	N	N	N	N	702	4	2	0.57	27132987	37166	50.95	740	740	699	907	489	698	730.05	1.62	-2372	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	329	-11.32	0.23	12	0.08	-62.00	3007.00	1198	20240111	-41.40	677	20241115	3.69	1198	-41.40	20240111	677	3.69	20241115	1198	-41.40	20240111	677	3.69	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
15	20241128	110228	57	100.00	KOSPI		금융업	N	N	N	N	N	703	5	2	0.72	26879631	36805	50.45	740	740	699	907	489	698	730.33	1.62	-2370	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	329	-11.34	0.23	12	0.08	-62.00	3007.00	1198	20240111	-41.32	677	20241115	3.84	1198	-41.32	20240111	677	3.84	20241115	1198	-41.32	20240111	677	3.84	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
16	20241128	100227	57	100.00	KOSPI		금융업	N	N	N	N	N	705	7	2	1.00	25568400	34933	47.89	740	740	699	907	489	698	731.93	1.62	-2369	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	330	-11.37	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
17	20241128	090225	57	100.00	KOSPI		금융업	N	N	N	N	N	738	40	2	5.73	19573561	26475	36.29	740	740	699	907	489	698	739.32	1.62	-3453	718	708	700	690	682	704	686	234	209	500	470	1	1	46803136	345	-11.90	0.25	12	0.06	-62.00	3007.00	1198	20240111	-38.40	677	20241115	9.01	1198	-38.40	20240111	677	9.01	20241115	1198	-38.40	20240111	677	9.01	20241115	1.24	N	006200	500	234 억	757298	N	N	1	N	N
18	20241127	160223	57	100.00	KOSPI		금융업	N	N	N	N	N	698	-7	5	-0.99	50832804	72950	362.79	705	710	692	916	494	705	696.81	1.62	-13167	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	327	-11.26	0.23	12	0.16	-62.00	3007.00	1198	20240111	-41.74	677	20241115	3.10	1198	-41.74	20240111	677	3.10	20241115	1198	-41.74	20240111	677	3.10	20241115	1.23	N	006200	500	234 억	755999	N	N	1	N	N
19	20241127	150225	57	100.00	KOSPI		금융업	N	N	N	N	N	692	-13	5	-1.84	43656600	62663	311.63	705	710	692	916	494	705	696.69	1.62	-12111	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	324	-11.16	0.23	12	0.13	-62.00	3007.00	1198	20240111	-42.24	677	20241115	2.22	1198	-42.24	20240111	677	2.22	20241115	1198	-42.24	20240111	677	2.22	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
20	20241127	140226	57	100.00	KOSPI		금융업	N	N	N	N	N	699	-6	5	-0.85	32337025	46380	230.65	705	710	695	916	494	705	697.22	1.62	-10220	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	327	-11.27	0.23	12	0.10	-62.00	3007.00	1198	20240111	-41.65	677	20241115	3.25	1198	-41.65	20240111	677	3.25	20241115	1198	-41.65	20240111	677	3.25	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
21	20241127	130222	57	100.00	KOSPI		금융업	N	N	N	N	N	696	-9	5	-1.28	30165539	43258	215.13	705	710	695	916	494	705	697.34	1.62	-7356	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	326	-11.23	0.23	12	0.09	-62.00	3007.00	1198	20240111	-41.90	677	20241115	2.81	1198	-41.90	20240111	677	2.81	20241115	1198	-41.90	20240111	677	2.81	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
22	20241127	120225	57	100.00	KOSPI		금융업	N	N	N	N	N	702	-3	5	-0.43	27329824	39180	194.85	705	710	695	916	494	705	697.55	1.62	-4716	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	329	-11.32	0.23	12	0.08	-62.00	3007.00	1198	20240111	-41.40	677	20241115	3.69	1198	-41.40	20240111	677	3.69	20241115	1198	-41.40	20240111	677	3.69	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
23	20241127	110225	57	100.00	KOSPI		금융업	N	N	N	N	N	699	-6	5	-0.85	22329388	32000	159.14	705	710	696	916	494	705	697.79	1.62	-2631	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	327	-11.27	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.65	677	20241115	3.25	1198	-41.65	20240111	677	3.25	20241115	1198	-41.65	20240111	677	3.25	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
24	20241127	100224	57	100.00	KOSPI		금융업	N	N	N	N	N	708	3	2	0.43	1276257	1813	9.02	705	710	703	916	494	705	703.95	1.62	-18	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	331	-11.42	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
25	20241127	090225	57	100.00	KOSPI		금융업	N	N	N	N	N	705	0	3	0.00	87420	124	0.62	705	705	705	916	494	705	705.00	1.62	-18	719	711	706	698	693	709	696	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.23	N	006200	500	234 억	755999	N	N	0	N	N
26	20241126	160225	57	100.00	KOSPI		금융업	N	N	N	N	N	705	-1	5	-0.14	14174626	20108	159.51	714	714	701	917	495	706	704.92	1.61	490	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	330	-11.37	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
27	20241126	150224	57	100.00	KOSPI		금융업	N	N	N	N	N	708	2	2	0.28	13261286	18817	149.27	714	714	701	917	495	706	704.75	1.61	940	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	331	-11.42	0.24	12	0.04	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
28	20241126	140223	57	100.00	KOSPI		금융업	N	N	N	N	N	704	-2	5	-0.28	12292445	17453	138.45	714	714	701	917	495	706	704.32	1.61	940	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	329	-11.35	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
29	20241126	130224	57	100.00	KOSPI		금융업	N	N	N	N	N	706	0	3	0.00	10632207	15095	119.74	714	714	701	917	495	706	704.35	1.61	941	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	330	-11.39	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.07	677	20241115	4.28	1198	-41.07	20240111	677	4.28	20241115	1198	-41.07	20240111	677	4.28	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
30	20241126	120224	57	100.00	KOSPI		금융업	N	N	N	N	N	702	-4	5	-0.57	5881451	8352	66.25	714	714	701	917	495	706	704.20	1.61	941	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	329	-11.32	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.40	677	20241115	3.69	1198	-41.40	20240111	677	3.69	20241115	1198	-41.40	20240111	677	3.69	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
31	20241126	110227	57	100.00	KOSPI		금융업	N	N	N	N	N	704	-2	5	-0.28	4521564	6414	50.88	714	714	702	917	495	706	704.95	1.61	941	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	329	-11.35	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
32	20241126	100226	57	100.00	KOSPI		금융업	N	N	N	N	N	705	-1	5	-0.14	4104092	5820	46.17	714	714	702	917	495	706	705.17	1.61	941	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	330	-11.37	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
33	20241126	090224	57	100.00	KOSPI		금융업	N	N	N	N	N	706	0	3	0.00	1688854	2391	18.97	714	714	706	917	495	706	706.34	1.61	-14	718	711	707	700	696	710	699	234	211	500	480	1	1	46803136	330	-11.39	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.07	677	20241115	4.28	1198	-41.07	20240111	677	4.28	20241115	1198	-41.07	20240111	677	4.28	20241115	1.23	N	006200	500	234 억	755509	N	N	0	N	N
34	20241125	160221	57	100.00	KOSPI		금융업	N	N	N	N	N	706	-3	5	-0.42	8916179	12606	52.13	709	714	703	921	497	709	707.30	1.61	-256	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	330	-11.39	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.07	677	20241115	4.28	1198	-41.07	20240111	677	4.28	20241115	1198	-41.07	20240111	677	4.28	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
35	20241125	150223	57	100.00	KOSPI		금융업	N	N	N	N	N	708	-1	5	-0.14	8285565	11714	48.44	709	714	703	921	497	709	707.32	1.61	-226	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	331	-11.42	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
36	20241125	140223	57	100.00	KOSPI		금융업	N	N	N	N	N	708	-1	5	-0.14	6989503	9881	40.86	709	714	703	921	497	709	707.37	1.61	-226	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	331	-11.42	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
37	20241125	130223	57	100.00	KOSPI		금융업	N	N	N	N	N	704	-5	5	-0.71	5534890	7822	32.34	709	714	703	921	497	709	707.61	1.61	-116	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	329	-11.35	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
38	20241125	120223	57	100.00	KOSPI		금융업	N	N	N	N	N	710	1	2	0.14	4023048	5676	23.47	709	714	705	921	497	709	708.78	1.61	-102	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	332	-11.45	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
39	20241125	110223	57	100.00	KOSPI		금융업	N	N	N	N	N	709	0	3	0.00	3223106	4545	18.79	709	714	707	921	497	709	709.15	1.61	-86	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	332	-11.44	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.82	677	20241115	4.73	1198	-40.82	20240111	677	4.73	20241115	1198	-40.82	20240111	677	4.73	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
40	20241125	100221	57	100.00	KOSPI		금융업	N	N	N	N	N	710	1	2	0.14	2859125	4031	16.67	709	714	707	921	497	709	709.28	1.61	-83	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	332	-11.45	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
41	20241125	090220	57	100.00	KOSPI		금융업	N	N	N	N	N	709	0	3	0.00	231134	326	1.35	709	709	709	921	497	709	709.00	1.61	-48	722	715	711	704	700	713	702	234	212	500	480	1	1	46803136	332	-11.44	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.82	677	20241115	4.73	1198	-40.82	20240111	677	4.73	20241115	1198	-40.82	20240111	677	4.73	20241115	1.23	N	006200	500	234 억	755765	N	N	2	N	N
42	20241122	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	709	0	3	0.00	17035736	24034	192.98	717	718	707	921	497	709	708.82	1.62	-551	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	332	-11.44	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.82	677	20241115	4.73	1198	-40.82	20240111	677	4.73	20241115	1198	-40.82	20240111	677	4.73	20241115	1.24	N	006200	500	234 억	756347	N	N	2	N	N
43	20241122	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	710	1	2	0.14	16966972	23937	192.20	717	718	707	921	497	709	708.82	1.62	-573	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	332	-11.45	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
44	20241122	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	707	-2	5	-0.28	16962713	23931	192.16	717	718	707	921	497	709	708.82	1.62	-573	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	331	-11.40	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.98	677	20241115	4.43	1198	-40.98	20240111	677	4.43	20241115	1198	-40.98	20240111	677	4.43	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
45	20241122	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	711	2	2	0.28	3356887	4700	37.74	717	718	708	921	497	709	714.23	1.62	-56	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	333	-11.47	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.65	677	20241115	5.02	1198	-40.65	20240111	677	5.02	20241115	1198	-40.65	20240111	677	5.02	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
46	20241122	120215	57	100.00	KOSPI		금융업	N	N	N	N	N	712	3	2	0.42	2950950	4128	33.15	717	718	709	921	497	709	714.86	1.62	-56	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	333	-11.48	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.57	677	20241115	5.17	1198	-40.57	20240111	677	5.17	20241115	1198	-40.57	20240111	677	5.17	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
47	20241122	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	715	6	2	0.85	2805299	3924	31.51	717	718	709	921	497	709	714.91	1.62	-45	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	335	-11.53	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.32	677	20241115	5.61	1198	-40.32	20240111	677	5.61	20241115	1198	-40.32	20240111	677	5.61	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
48	20241122	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	718	9	2	1.27	1754317	2453	19.70	717	718	709	921	497	709	715.17	1.62	-34	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	336	-11.58	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.07	677	20241115	6.06	1198	-40.07	20240111	677	6.06	20241115	1198	-40.07	20240111	677	6.06	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
49	20241122	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	717	8	2	1.13	7170	10	0.08	717	717	717	921	497	709	717.00	1.62	-1	721	714	709	702	697	718	706	234	212	500	480	1	1	46803136	336	-11.56	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.15	677	20241115	5.91	1198	-40.15	20240111	677	5.91	20241115	1198	-40.15	20240111	677	5.91	20241115	1.24	N	006200	500	234 억	756347	N	N	0	N	N
50	20241121	160214	57	100.00	KOSPI		금융업	N	N	N	N	N	709	5	2	0.71	8814310	12454	159.52	704	716	704	915	493	704	707.75	1.62	-142	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	332	-11.44	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.82	677	20241115	4.73	1198	-40.82	20240111	677	4.73	20241115	1198	-40.82	20240111	677	4.73	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
51	20241121	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	706	2	2	0.28	7736041	10926	139.95	704	716	704	915	493	704	708.04	1.62	-144	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	330	-11.39	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.07	677	20241115	4.28	1198	-41.07	20240111	677	4.28	20241115	1198	-41.07	20240111	677	4.28	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
52	20241121	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	712	8	2	1.14	7648703	10803	138.38	704	716	704	915	493	704	708.02	1.62	-148	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	333	-11.48	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.57	677	20241115	5.17	1198	-40.57	20240111	677	5.17	20241115	1198	-40.57	20240111	677	5.17	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
53	20241121	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	712	8	2	1.14	7196583	10168	130.24	704	716	704	915	493	704	707.77	1.62	-152	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	333	-11.48	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.57	677	20241115	5.17	1198	-40.57	20240111	677	5.17	20241115	1198	-40.57	20240111	677	5.17	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
54	20241121	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	711	7	2	0.99	7141823	10091	129.26	704	716	704	915	493	704	707.74	1.62	-156	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	333	-11.47	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.65	677	20241115	5.02	1198	-40.65	20240111	677	5.02	20241115	1198	-40.65	20240111	677	5.02	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
55	20241121	110216	57	100.00	KOSPI		금융업	N	N	N	N	N	713	9	2	1.28	7042870	9952	127.48	704	716	704	915	493	704	707.68	1.62	-159	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	334	-11.50	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.48	677	20241115	5.32	1198	-40.48	20240111	677	5.32	20241115	1198	-40.48	20240111	677	5.32	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
56	20241121	100216	57	100.00	KOSPI		금융업	N	N	N	N	N	710	6	2	0.85	2979300	4231	54.19	704	716	704	915	493	704	704.16	1.62	-95	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	332	-11.45	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
57	20241121	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	704	0	3	0.00	420288	597	7.65	704	704	704	915	493	704	704.00	1.62	-87	726	714	707	695	688	721	702	234	211	500	470	1	1	46803136	329	-11.35	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.24	N	006200	500	234 억	756506	N	N	2	N	N
58	20241120	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	704	1	2	0.14	5510318	7807	22.85	700	719	700	913	493	703	705.82	1.62	-248	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	329	-11.35	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.28	N	006200	500	234 억	756719	N	N	2	N	N
59	20241120	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	705	2	2	0.28	5455406	7729	22.62	700	719	700	913	493	703	705.84	1.62	-235	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	330	-11.37	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
60	20241120	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	707	4	2	0.57	5370647	7609	22.27	700	719	700	913	493	703	705.83	1.62	-238	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	331	-11.40	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.98	677	20241115	4.43	1198	-40.98	20240111	677	4.43	20241115	1198	-40.98	20240111	677	4.43	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
61	20241120	130219	57	100.00	KOSPI		금융업	N	N	N	N	N	708	5	2	0.71	5269570	7466	21.85	700	719	700	913	493	703	705.81	1.62	-242	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	331	-11.42	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
62	20241120	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	711	8	2	1.14	2060614	2931	8.58	700	719	700	913	493	703	703.04	1.62	-233	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	333	-11.47	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.65	677	20241115	5.02	1198	-40.65	20240111	677	5.02	20241115	1198	-40.65	20240111	677	5.02	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
63	20241120	110218	57	100.00	KOSPI		금융업	N	N	N	N	N	710	7	2	1.00	1911358	2721	7.96	700	719	700	913	493	703	702.45	1.62	-232	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	332	-11.45	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
64	20241120	100218	57	100.00	KOSPI		금융업	N	N	N	N	N	713	10	2	1.42	1549805	2210	6.47	700	719	700	913	493	703	701.27	1.62	-220	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	334	-11.50	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.48	677	20241115	5.32	1198	-40.48	20240111	677	5.32	20241115	1198	-40.48	20240111	677	5.32	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
65	20241120	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	700	-3	5	-0.43	902300	1289	3.77	700	700	700	913	493	703	700.00	1.62	-189	723	712	702	691	681	708	687	234	210	500	470	1	1	46803136	328	-11.29	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.57	677	20241115	3.40	1198	-41.57	20240111	677	3.40	20241115	1198	-41.57	20240111	677	3.40	20241115	1.28	N	006200	500	234 억	756719	N	N	0	N	N
66	20241119	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	703	6	2	0.86	24002427	34166	86.56	704	713	692	906	488	697	702.52	1.62	330	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	329	-11.34	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.32	677	20241115	3.84	1198	-41.32	20240111	677	3.84	20241115	1198	-41.32	20240111	677	3.84	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
67	20241119	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	705	8	2	1.15	16783885	23898	60.55	704	713	692	906	488	697	702.31	1.62	527	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	330	-11.37	0.23	12	0.05	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
68	20241119	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	704	7	2	1.00	16478632	23465	59.45	704	713	692	906	488	697	702.26	1.62	527	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	329	-11.35	0.23	12	0.05	-62.00	3007.00	1198	20240111	-41.24	677	20241115	3.99	1198	-41.24	20240111	677	3.99	20241115	1198	-41.24	20240111	677	3.99	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
69	20241119	130212	57	100.00	KOSPI		금융업	N	N	N	N	N	705	8	2	1.15	14612780	20813	52.73	704	713	692	906	488	697	702.10	1.62	527	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	330	-11.37	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
70	20241119	120210	57	100.00	KOSPI		금융업	N	N	N	N	N	710	13	2	1.87	10283130	14639	37.09	704	713	692	906	488	697	702.45	1.62	524	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	332	-11.45	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
71	20241119	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	710	13	2	1.87	10207187	14532	36.82	704	713	692	906	488	697	702.39	1.62	541	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	332	-11.45	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.73	677	20241115	4.87	1198	-40.73	20240111	677	4.87	20241115	1198	-40.73	20240111	677	4.87	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
72	20241119	100215	57	100.00	KOSPI		금융업	N	N	N	N	N	708	11	2	1.58	8828751	12584	31.88	704	713	692	906	488	697	701.59	1.62	504	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	331	-11.42	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
73	20241119	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	695	-2	5	-0.29	1387654	1983	5.02	704	704	692	906	488	697	699.78	1.62	556	739	717	702	680	665	729	692	234	209	500	470	1	1	46803136	325	-11.21	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.99	677	20241115	2.66	1198	-41.99	20240111	677	2.66	20241115	1198	-41.99	20240111	677	2.66	20241115	1.31	N	006200	500	234 억	756389	N	N	9	N	N
74	20241118	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	697	5	2	0.72	27775275	39469	176.30	695	724	687	899	485	692	703.72	1.61	1327	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	326	-11.24	0.23	12	0.08	-62.00	3007.00	1198	20240111	-41.82	677	20241115	2.95	1198	-41.82	20240111	677	2.95	20241115	1198	-41.82	20240111	677	2.95	20241115	1.31	N	006200	500	234 억	755029	N	N	9	N	N
75	20241118	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	700	8	2	1.16	22297154	31612	141.21	695	724	687	899	485	692	705.34	1.61	1595	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	328	-11.29	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.57	677	20241115	3.40	1198	-41.57	20240111	677	3.40	20241115	1198	-41.57	20240111	677	3.40	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
76	20241118	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	708	16	2	2.31	19222351	27238	121.67	695	724	687	899	485	692	705.72	1.61	1185	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	331	-11.42	0.24	12	0.06	-62.00	3007.00	1198	20240111	-40.90	677	20241115	4.58	1198	-40.90	20240111	677	4.58	20241115	1198	-40.90	20240111	677	4.58	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
77	20241118	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	698	6	2	0.87	10093562	14354	64.12	695	711	687	899	485	692	703.19	1.61	664	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	327	-11.26	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.74	677	20241115	3.10	1198	-41.74	20240111	677	3.10	20241115	1198	-41.74	20240111	677	3.10	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
78	20241118	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	705	13	2	1.88	7417384	10542	47.09	695	711	687	899	485	692	703.60	1.61	366	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	330	-11.37	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
79	20241118	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	705	13	2	1.88	5224301	7430	33.19	695	711	687	899	485	692	703.14	1.61	269	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	330	-11.37	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.15	677	20241115	4.14	1198	-41.15	20240111	677	4.14	20241115	1198	-41.15	20240111	677	4.14	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
80	20241118	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	707	15	2	2.17	3119678	4439	19.83	695	711	687	899	485	692	702.79	1.61	142	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	331	-11.40	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.98	677	20241115	4.43	1198	-40.98	20240111	677	4.43	20241115	1198	-40.98	20240111	677	4.43	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
81	20241118	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	695	3	2	0.43	83400	120	0.54	695	695	695	899	485	692	695.00	1.61	0	704	697	687	680	670	701	684	234	207	500	470	1	1	46803136	325	-11.21	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.99	677	20241115	2.66	1198	-41.99	20240111	677	2.66	20241115	1198	-41.99	20240111	677	2.66	20241115	1.31	N	006200	500	234 억	755029	N	N	0	N	N
82	20241115	160214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	692	2	2	0.29	15343099	22387	58.17	690	694	677	897	483	690	685.36	1.61	-260	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	324	-11.16	0.23	12	0.05	-62.00	3007.00	1198	20240111	-42.24	677	20241115	2.22	1198	-42.24	20240111	677	2.22	20241115	1198	-42.24	20240111	677	2.22	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
83	20241115	150219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	689	-1	5	-0.14	14389826	21005	54.58	690	694	677	897	483	690	685.07	1.61	-257	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	322	-11.11	0.23	12	0.04	-62.00	3007.00	1198	20240111	-42.49	677	20241115	1.77	1198	-42.49	20240111	677	1.77	20241115	1198	-42.49	20240111	677	1.77	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
84	20241115	140217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	690	0	3	0.00	13784944	20123	52.29	690	694	677	897	483	690	685.03	1.61	-375	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	323	-11.13	0.23	12	0.04	-62.00	3007.00	1198	20240111	-42.40	677	20241115	1.92	1198	-42.40	20240111	677	1.92	20241115	1198	-42.40	20240111	677	1.92	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
85	20241115	130217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	692	2	2	0.29	10923302	15976	41.51	690	694	677	897	483	690	683.73	1.61	-187	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	324	-11.16	0.23	12	0.03	-62.00	3007.00	1198	20240111	-42.24	677	20241115	2.22	1198	-42.24	20240111	677	2.22	20241115	1198	-42.24	20240111	677	2.22	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
86	20241115	120217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	689	-1	5	-0.14	9598259	14047	36.50	690	694	677	897	483	690	683.30	1.61	47	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	322	-11.11	0.23	12	0.03	-62.00	3007.00	1198	20240111	-42.49	677	20241115	1.77	1198	-42.49	20240111	677	1.77	20241115	1198	-42.49	20240111	677	1.77	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
87	20241115	110215	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	693	3	2	0.43	5930720	8661	22.51	690	694	680	897	483	690	684.76	1.61	45	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	324	-11.18	0.23	12	0.02	-62.00	3007.00	1198	20240111	-42.15	680	20241115	1.91	1198	-42.15	20240111	680	1.91	20241115	1198	-42.15	20240111	680	1.91	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
88	20241115	100216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	683	-7	5	-1.01	3556868	5187	13.48	690	694	680	897	483	690	685.73	1.61	2	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	320	-11.02	0.23	12	0.01	-62.00	3007.00	1198	20240111	-42.99	680	20241115	0.44	1198	-42.99	20240111	680	0.44	20241115	1198	-42.99	20240111	680	0.44	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
89	20241115	090249	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	694	4	2	0.58	1277810	1851	4.81	690	694	690	897	483	690	690.33	1.61	3	738	714	702	678	666	708	672	234	207	500	460	1	1	46803136	325	-11.19	0.23	12	0.00	-62.00	3007.00	1198	20240111	-42.07	690	20241115	0.58	1198	-42.07	20240111	690	0.58	20241115	1198	-42.07	20240111	690	0.58	20241115	1.33	N	006200	500	234 억	755414	N	N	0	N	N
90	20241114	160212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	706	1	2	0.14	23692668	33673	69.27	705	726	697	916	494	705	703.61	1.61	-1403	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	330	-11.39	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.07	697	20241114	1.29	1198	-41.07	20240111	697	1.29	20241114	1198	-41.07	20240111	697	1.29	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
91	20241114	150214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	700	-5	5	-0.71	19165952	27239	56.03	705	726	697	916	494	705	703.62	1.61	185	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	328	-11.29	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.57	697	20241114	0.43	1198	-41.57	20240111	697	0.43	20241114	1198	-41.57	20240111	697	0.43	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
92	20241114	140212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	705	0	3	0.00	15305621	21718	44.68	705	726	700	916	494	705	704.74	1.61	89	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.05	-62.00	3007.00	1198	20240111	-41.15	700	20241114	0.71	1198	-41.15	20240111	700	0.71	20241114	1198	-41.15	20240111	700	0.71	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
93	20241114	130212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	704	-1	5	-0.14	14758685	20941	43.08	705	726	700	916	494	705	704.77	1.61	116	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	329	-11.35	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.24	700	20241114	0.57	1198	-41.24	20240111	700	0.57	20241114	1198	-41.24	20240111	700	0.57	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
94	20241114	120212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	705	0	3	0.00	13118992	18610	38.28	705	726	700	916	494	705	704.94	1.61	117	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.15	700	20241114	0.71	1198	-41.15	20240111	700	0.71	20241114	1198	-41.15	20240111	700	0.71	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
95	20241114	110214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	707	2	2	0.28	9585430	13570	27.91	705	726	705	916	494	705	706.37	1.61	127	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	331	-11.40	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.98	705	20241114	0.28	1198	-40.98	20240111	705	0.28	20241114	1198	-40.98	20240111	705	0.28	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
96	20241114	100219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	705	0	3	0.00	1472745	2089	4.30	705	705	705	916	494	705	705.00	1.61	0	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.15	705	20241114	0.00	1198	-41.15	20240111	705	0.00	20241114	1198	-41.15	20240111	705	0.00	20241114	1.33	N	006200	500	234 억	755403	N	N	0	N	N
97	20241114	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	705	0	3	0.00	0	0	0.00	0	0	0	916	494	705	0.00	1.61	0	761	733	719	691	677	726	684	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.15	705	20241113	0.00	1198	-41.15	20240111	705	0.00	20241113	1198	-41.15	20240111	705	0.00	20241113	1.33	N	006200	500	234 억	755403	N	N	0	N	N
98	20241112	160209	57	100.00	KOSPI		금융업	N	N	N	N	N	738	-2	5	-0.27	12836887	17450	77.89	740	740	728	962	518	740	735.64	1.61	-284	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	345	-11.90	0.25	12	0.04	-62.00	3007.00	1198	20240111	-38.40	719	20241021	2.64	1198	-38.40	20240111	719	2.64	20241021	1198	-38.40	20240111	719	2.64	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
99	20241112	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	737	-3	5	-0.41	10907880	14834	66.21	740	740	728	962	518	740	735.33	1.61	-195	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	345	-11.89	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.48	719	20241021	2.50	1198	-38.48	20240111	719	2.50	20241021	1198	-38.48	20240111	719	2.50	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
100	20241112	140212	57	100.00	KOSPI		금융업	N	N	N	N	N	740	0	3	0.00	10788671	14672	65.49	740	740	728	962	518	740	735.32	1.61	-187	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	346	-11.94	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.23	719	20241021	2.92	1198	-38.23	20240111	719	2.92	20241021	1198	-38.23	20240111	719	2.92	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
101	20241112	130209	57	100.00	KOSPI		금융업	N	N	N	N	N	733	-7	5	-0.95	9935127	13513	60.32	740	740	728	962	518	740	735.23	1.61	-187	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	343	-11.82	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.81	719	20241021	1.95	1198	-38.81	20240111	719	1.95	20241021	1198	-38.81	20240111	719	1.95	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
102	20241112	120210	57	100.00	KOSPI		금융업	N	N	N	N	N	735	-5	5	-0.68	9709464	13204	58.94	740	740	728	962	518	740	735.34	1.61	-187	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	344	-11.85	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
103	20241112	110209	57	100.00	KOSPI		금융업	N	N	N	N	N	739	-1	5	-0.14	8954324	12171	54.33	740	740	730	962	518	740	735.71	1.61	-188	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	346	-11.92	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.31	719	20241021	2.78	1198	-38.31	20240111	719	2.78	20241021	1198	-38.31	20240111	719	2.78	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
104	20241112	100210	57	100.00	KOSPI		금융업	N	N	N	N	N	738	-2	5	-0.27	5072953	6895	30.78	740	740	733	962	518	740	735.74	1.61	-188	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	345	-11.90	0.25	12	0.01	-62.00	3007.00	1198	20240111	-38.40	719	20241021	2.64	1198	-38.40	20240111	719	2.64	20241021	1198	-38.40	20240111	719	2.64	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
105	20241112	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	740	0	3	0.00	133200	180	0.80	740	740	740	962	518	740	740.00	1.61	-27	774	757	746	729	718	751	723	234	222	500	500	1	1	46803136	346	-11.94	0.25	12	0.00	-62.00	3007.00	1198	20240111	-38.23	719	20241021	2.92	1198	-38.23	20240111	719	2.92	20241021	1198	-38.23	20240111	719	2.92	20241021	1.34	N	006200	500	234 억	755422	N	N	0	N	N
106	20241111	160208	57	100.00	KOSPI		금융업	N	N	N	N	N	740	-10	5	-1.33	16723678	22400	52.88	750	763	735	975	525	750	746.71	1.61	-252	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	346	-11.94	0.25	12	0.05	-62.00	3007.00	1198	20240111	-38.23	719	20241021	2.92	1198	-38.23	20240111	719	2.92	20241021	1198	-38.23	20240111	719	2.92	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
107	20241111	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	746	-4	5	-0.53	15928687	21326	50.34	750	763	735	975	525	750	746.91	1.61	-252	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	349	-12.03	0.25	12	0.05	-62.00	3007.00	1198	20240111	-37.73	719	20241021	3.76	1198	-37.73	20240111	719	3.76	20241021	1198	-37.73	20240111	719	3.76	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
108	20241111	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	748	-2	5	-0.27	15033704	20118	47.49	750	763	735	975	525	750	747.28	1.61	-202	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	350	-12.06	0.25	12	0.04	-62.00	3007.00	1198	20240111	-37.56	719	20241021	4.03	1198	-37.56	20240111	719	4.03	20241021	1198	-37.56	20240111	719	4.03	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
109	20241111	130209	57	100.00	KOSPI		금융업	N	N	N	N	N	753	3	2	0.40	11973224	16028	37.84	750	763	735	975	525	750	747.02	1.61	-127	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	352	-12.15	0.25	12	0.03	-62.00	3007.00	1198	20240111	-37.15	719	20241021	4.73	1198	-37.15	20240111	719	4.73	20241021	1198	-37.15	20240111	719	4.73	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
110	20241111	120209	57	100.00	KOSPI		금융업	N	N	N	N	N	754	4	2	0.53	9283683	12455	29.40	750	763	735	975	525	750	745.38	1.61	64	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	353	-12.16	0.25	12	0.03	-62.00	3007.00	1198	20240111	-37.06	719	20241021	4.87	1198	-37.06	20240111	719	4.87	20241021	1198	-37.06	20240111	719	4.87	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
111	20241111	110209	57	100.00	KOSPI		금융업	N	N	N	N	N	756	6	2	0.80	7676410	10316	24.35	750	763	735	975	525	750	744.13	1.61	107	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	354	-12.19	0.25	12	0.02	-62.00	3007.00	1198	20240111	-36.89	719	20241021	5.15	1198	-36.89	20240111	719	5.15	20241021	1198	-36.89	20240111	719	5.15	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
112	20241111	100208	57	100.00	KOSPI		금융업	N	N	N	N	N	757	7	2	0.93	7139705	9599	22.66	750	763	735	975	525	750	743.80	1.61	130	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	354	-12.21	0.25	12	0.02	-62.00	3007.00	1198	20240111	-36.81	719	20241021	5.29	1198	-36.81	20240111	719	5.29	20241021	1198	-36.81	20240111	719	5.29	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
113	20241111	090208	57	100.00	KOSPI		금융업	N	N	N	N	N	763	13	2	1.73	17393	23	0.05	750	763	750	975	525	750	756.22	1.61	-1	765	757	749	741	733	761	745	234	225	500	510	1	1	46803136	357	-12.31	0.25	12	0.00	-62.00	3007.00	1198	20240111	-36.31	719	20241021	6.12	1198	-36.31	20240111	719	6.12	20241021	1198	-36.31	20240111	719	6.12	20241021	1.35	N	006200	500	234 억	755675	N	N	9	N	N
114	20241108	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	750	9	2	1.21	31807229	42361	136.67	741	757	741	963	519	741	750.86	1.62	-1765	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	351	-12.10	0.25	12	0.09	-62.00	3007.00	1198	20240111	-37.40	719	20241021	4.31	1198	-37.40	20240111	719	4.31	20241021	1198	-37.40	20240111	719	4.31	20241021	1.36	N	006200	500	234 억	757440	N	N	9	N	N
115	20241108	150210	57	100.00	KOSPI		금융업	N	N	N	N	N	750	9	2	1.21	31126896	41452	133.74	741	757	741	963	519	741	750.91	1.62	-1654	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	351	-12.10	0.25	12	0.09	-62.00	3007.00	1198	20240111	-37.40	719	20241021	4.31	1198	-37.40	20240111	719	4.31	20241021	1198	-37.40	20240111	719	4.31	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
116	20241108	140207	57	100.00	KOSPI		금융업	N	N	N	N	N	754	13	2	1.75	28333878	37749	121.79	741	757	741	963	519	741	750.59	1.62	-1657	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	353	-12.16	0.25	12	0.08	-62.00	3007.00	1198	20240111	-37.06	719	20241021	4.87	1198	-37.06	20240111	719	4.87	20241021	1198	-37.06	20240111	719	4.87	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
117	20241108	130208	57	100.00	KOSPI		금융업	N	N	N	N	N	754	13	2	1.75	27140426	36163	116.68	741	757	741	963	519	741	750.50	1.62	-1655	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	353	-12.16	0.25	12	0.08	-62.00	3007.00	1198	20240111	-37.06	719	20241021	4.87	1198	-37.06	20240111	719	4.87	20241021	1198	-37.06	20240111	719	4.87	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
118	20241108	120209	57	100.00	KOSPI		금융업	N	N	N	N	N	755	14	2	1.89	21470196	28617	92.33	741	757	741	963	519	741	750.26	1.62	-1655	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	353	-12.18	0.25	12	0.06	-62.00	3007.00	1198	20240111	-36.98	719	20241021	5.01	1198	-36.98	20240111	719	5.01	20241021	1198	-36.98	20240111	719	5.01	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
119	20241108	110210	57	100.00	KOSPI		금융업	N	N	N	N	N	754	13	2	1.75	19316780	25761	83.12	741	757	741	963	519	741	749.85	1.62	-1655	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	353	-12.16	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.06	719	20241021	4.87	1198	-37.06	20240111	719	4.87	20241021	1198	-37.06	20240111	719	4.87	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
120	20241108	100209	57	100.00	KOSPI		금융업	N	N	N	N	N	753	12	2	1.62	17801060	23746	76.61	741	757	741	963	519	741	749.64	1.62	-1693	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	352	-12.15	0.25	12	0.05	-62.00	3007.00	1198	20240111	-37.15	719	20241021	4.73	1198	-37.15	20240111	719	4.73	20241021	1198	-37.15	20240111	719	4.73	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
121	20241108	090207	57	100.00	KOSPI		금융업	N	N	N	N	N	741	0	3	0.00	3004014	4054	13.08	741	741	741	963	519	741	741.00	1.62	-607	771	755	741	725	711	764	734	234	222	500	500	1	1	46803136	347	-11.95	0.25	12	0.01	-62.00	3007.00	1198	20240111	-38.15	719	20241021	3.06	1198	-38.15	20240111	719	3.06	20241021	1198	-38.15	20240111	719	3.06	20241021	1.36	N	006200	500	234 억	757440	N	N	6	N	N
122	20241107	160208	57	100.00	KOSPI		금융업	N	N	N	N	N	741	2	2	0.27	23081735	30994	156.06	739	757	727	960	518	739	744.72	1.62	-1394	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	347	-11.95	0.25	12	0.07	-62.00	3007.00	1198	20240111	-38.15	719	20241021	3.06	1198	-38.15	20240111	719	3.06	20241021	1198	-38.15	20240111	719	3.06	20241021	1.38	N	006200	500	234 억	758834	N	N	6	N	N
123	20241107	150207	57	100.00	KOSPI		금융업	N	N	N	N	N	742	3	2	0.41	22042631	29592	149.00	739	757	727	960	518	739	744.88	1.62	-1432	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	347	-11.97	0.25	12	0.06	-62.00	3007.00	1198	20240111	-38.06	719	20241021	3.20	1198	-38.06	20240111	719	3.20	20241021	1198	-38.06	20240111	719	3.20	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
124	20241107	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	745	6	2	0.81	21822444	29295	147.51	739	757	727	960	518	739	744.92	1.62	-1457	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	349	-12.02	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.81	719	20241021	3.62	1198	-37.81	20240111	719	3.62	20241021	1198	-37.81	20240111	719	3.62	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
125	20241107	130210	57	100.00	KOSPI		금융업	N	N	N	N	N	750	11	2	1.49	21747877	29195	147.00	739	757	727	960	518	739	744.92	1.62	-1464	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	351	-12.10	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.40	719	20241021	4.31	1198	-37.40	20240111	719	4.31	20241021	1198	-37.40	20240111	719	4.31	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
126	20241107	120208	57	100.00	KOSPI		금융업	N	N	N	N	N	747	8	2	1.08	19454055	26133	131.59	739	757	727	960	518	739	744.42	1.62	-1301	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	350	-12.05	0.25	12	0.06	-62.00	3007.00	1198	20240111	-37.65	719	20241021	3.89	1198	-37.65	20240111	719	3.89	20241021	1198	-37.65	20240111	719	3.89	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
127	20241107	110208	57	100.00	KOSPI		금융업	N	N	N	N	N	744	5	2	0.68	11008478	14793	74.49	739	757	727	960	518	739	744.17	1.62	-1301	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	348	-12.00	0.25	12	0.03	-62.00	3007.00	1198	20240111	-37.90	719	20241021	3.48	1198	-37.90	20240111	719	3.48	20241021	1198	-37.90	20240111	719	3.48	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
128	20241107	100208	57	100.00	KOSPI		금융업	N	N	N	N	N	746	7	2	0.95	10622652	14275	71.88	739	757	727	960	518	739	744.14	1.62	-1298	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	349	-12.03	0.25	12	0.03	-62.00	3007.00	1198	20240111	-37.73	719	20241021	3.76	1198	-37.73	20240111	719	3.76	20241021	1198	-37.73	20240111	719	3.76	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
129	20241107	090208	57	100.00	KOSPI		금융업	N	N	N	N	N	739	0	3	0.00	178099	241	1.21	739	739	739	960	518	739	739.00	1.62	0	768	753	743	728	718	761	736	234	221	500	500	1	1	46803136	346	-11.92	0.25	12	0.00	-62.00	3007.00	1198	20240111	-38.31	719	20241021	2.78	1198	-38.31	20240111	719	2.78	20241021	1198	-38.31	20240111	719	2.78	20241021	1.38	N	006200	500	234 억	758834	N	N	15	N	N
130	20241106	160208	57	100.00	KOSPI		금융업	N	N	N	N	N	739	1	2	0.14	14747119	19860	35.21	733	758	733	959	517	738	742.56	1.62	332	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	346	-11.92	0.25	12	0.04	-62.00	3007.00	1198	20240111	-38.31	719	20241021	2.78	1198	-38.31	20240111	719	2.78	20241021	1198	-38.31	20240111	719	2.78	20241021	1.47	N	006200	500	234 억	758533	N	N	15	N	N
131	20241106	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	735	-3	5	-0.41	13124812	17655	31.30	733	758	733	959	517	738	743.40	1.62	320	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	344	-11.85	0.24	12	0.04	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
132	20241106	140213	57	100.00	KOSPI		금융업	N	N	N	N	N	738	0	3	0.00	10179009	13656	24.21	733	758	733	959	517	738	745.39	1.62	300	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	345	-11.90	0.25	12	0.03	-62.00	3007.00	1198	20240111	-38.40	719	20241021	2.64	1198	-38.40	20240111	719	2.64	20241021	1198	-38.40	20240111	719	2.64	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
133	20241106	130212	57	100.00	KOSPI		금융업	N	N	N	N	N	740	2	2	0.27	7371412	9873	17.50	733	758	733	959	517	738	746.62	1.62	301	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	346	-11.94	0.25	12	0.02	-62.00	3007.00	1198	20240111	-38.23	719	20241021	2.92	1198	-38.23	20240111	719	2.92	20241021	1198	-38.23	20240111	719	2.92	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
134	20241106	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	741	3	2	0.41	6926988	9273	16.44	733	758	733	959	517	738	747.01	1.62	300	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	347	-11.95	0.25	12	0.02	-62.00	3007.00	1198	20240111	-38.15	719	20241021	3.06	1198	-38.15	20240111	719	3.06	20241021	1198	-38.15	20240111	719	3.06	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
135	20241106	110210	57	100.00	KOSPI		금융업	N	N	N	N	N	750	12	2	1.63	3473566	4666	8.27	733	758	733	959	517	738	744.44	1.62	17	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	351	-12.10	0.25	12	0.01	-62.00	3007.00	1198	20240111	-37.40	719	20241021	4.31	1198	-37.40	20240111	719	4.31	20241021	1198	-37.40	20240111	719	4.31	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
136	20241106	100209	57	100.00	KOSPI		금융업	N	N	N	N	N	747	9	2	1.22	2436275	3283	5.82	733	758	733	959	517	738	742.09	1.62	31	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	350	-12.05	0.25	12	0.01	-62.00	3007.00	1198	20240111	-37.65	719	20241021	3.89	1198	-37.65	20240111	719	3.89	20241021	1198	-37.65	20240111	719	3.89	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
137	20241106	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	758	20	2	2.71	991072	1352	2.40	733	758	733	959	517	738	733.04	1.62	0	750	744	735	729	720	747	732	234	221	500	500	1	1	46803136	355	-12.23	0.25	12	0.00	-62.00	3007.00	1198	20240111	-36.73	719	20241021	5.42	1198	-36.73	20240111	719	5.42	20241021	1198	-36.73	20240111	719	5.42	20241021	1.47	N	006200	500	234 억	758533	N	N	4	N	N
138	20241105	160207	57	100.00	KOSPI		금융업	N	N	N	N	N	738	5	2	0.68	41404538	56408	174.68	726	741	726	952	514	733	734.02	1.62	712	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	345	-11.90	0.25	12	0.12	-62.00	3007.00	1198	20240111	-38.40	719	20241021	2.64	1198	-38.40	20240111	719	2.64	20241021	1198	-38.40	20240111	719	2.64	20241021	1.48	N	006200	500	234 억	757790	N	N	4	N	N
139	20241105	150209	57	100.00	KOSPI		금융업	N	N	N	N	N	740	7	2	0.95	28681933	39187	121.35	726	741	726	952	514	733	731.92	1.62	1128	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	346	-11.94	0.25	12	0.08	-62.00	3007.00	1198	20240111	-38.23	719	20241021	2.92	1198	-38.23	20240111	719	2.92	20241021	1198	-38.23	20240111	719	2.92	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
140	20241105	140207	57	100.00	KOSPI		금융업	N	N	N	N	N	740	7	2	0.95	26781060	36612	113.37	726	740	726	952	514	733	731.48	1.62	1083	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	346	-11.94	0.25	12	0.08	-62.00	3007.00	1198	20240111	-38.23	719	20241021	2.92	1198	-38.23	20240111	719	2.92	20241021	1198	-38.23	20240111	719	2.92	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
141	20241105	130208	57	100.00	KOSPI		금융업	N	N	N	N	N	739	6	2	0.82	24345005	33320	103.18	726	740	726	952	514	733	730.64	1.62	1083	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	346	-11.92	0.25	12	0.07	-62.00	3007.00	1198	20240111	-38.31	719	20241021	2.78	1198	-38.31	20240111	719	2.78	20241021	1198	-38.31	20240111	719	2.78	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
142	20241105	120207	57	100.00	KOSPI		금융업	N	N	N	N	N	739	6	2	0.82	24235650	33172	102.72	726	739	726	952	514	733	730.61	1.62	1156	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	346	-11.92	0.25	12	0.07	-62.00	3007.00	1198	20240111	-38.31	719	20241021	2.78	1198	-38.31	20240111	719	2.78	20241021	1198	-38.31	20240111	719	2.78	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
143	20241105	110204	57	100.00	KOSPI		금융업	N	N	N	N	N	734	1	2	0.14	17165633	23506	72.79	726	737	726	952	514	733	730.27	1.62	1150	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	344	-11.84	0.24	12	0.05	-62.00	3007.00	1198	20240111	-38.73	719	20241021	2.09	1198	-38.73	20240111	719	2.09	20241021	1198	-38.73	20240111	719	2.09	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
144	20241105	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	730	-3	5	-0.41	15894066	21774	67.43	726	737	726	952	514	733	729.96	1.62	1195	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	342	-11.77	0.24	12	0.05	-62.00	3007.00	1198	20240111	-39.07	719	20241021	1.53	1198	-39.07	20240111	719	1.53	20241021	1198	-39.07	20240111	719	1.53	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
145	20241105	090205	57	100.00	KOSPI		금융업	N	N	N	N	N	727	-6	5	-0.82	1260530	1736	5.38	726	727	726	952	514	733	726.11	1.62	0	743	738	734	729	725	740	731	234	219	500	490	1	1	46803136	340	-11.73	0.24	12	0.00	-62.00	3007.00	1198	20240111	-39.32	719	20241021	1.11	1198	-39.32	20240111	719	1.11	20241021	1198	-39.32	20240111	719	1.11	20241021	1.48	N	006200	500	234 억	757790	N	N	2	N	N
146	20241104	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	733	3	2	0.41	23701151	32293	38.12	730	739	730	949	511	730	733.94	1.62	-290	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	343	-11.82	0.24	12	0.07	-62.00	3007.00	1198	20240111	-38.81	719	20241021	1.95	1198	-38.81	20240111	719	1.95	20241021	1198	-38.81	20240111	719	1.95	20241021	1.52	N	006200	500	234 억	758080	N	N	2	N	N
147	20241104	150208	57	100.00	KOSPI		금융업	N	N	N	N	N	736	6	2	0.82	23369102	31840	37.58	730	739	730	949	511	730	733.95	1.62	160	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	344	-11.87	0.24	12	0.07	-62.00	3007.00	1198	20240111	-38.56	719	20241021	2.36	1198	-38.56	20240111	719	2.36	20241021	1198	-38.56	20240111	719	2.36	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
148	20241104	140206	57	100.00	KOSPI		금융업	N	N	N	N	N	730	0	3	0.00	22661711	30872	36.44	730	739	730	949	511	730	734.05	1.62	160	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	342	-11.77	0.24	12	0.07	-62.00	3007.00	1198	20240111	-39.07	719	20241021	1.53	1198	-39.07	20240111	719	1.53	20241021	1198	-39.07	20240111	719	1.53	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
149	20241104	130149	57	100.00	KOSPI		금융업	N	N	N	N	N	735	5	2	0.68	15539467	21182	25.00	730	739	730	949	511	730	733.62	1.62	210	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	344	-11.85	0.24	12	0.05	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
150	20241104	120203	57	100.00	KOSPI		금융업	N	N	N	N	N	735	5	2	0.68	9136882	12471	14.72	730	739	730	949	511	730	732.65	1.62	210	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	344	-11.85	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
151	20241104	110204	57	100.00	KOSPI		금융업	N	N	N	N	N	737	7	2	0.96	6964244	9527	11.24	730	739	730	949	511	730	731.00	1.62	210	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	345	-11.89	0.25	12	0.02	-62.00	3007.00	1198	20240111	-38.48	719	20241021	2.50	1198	-38.48	20240111	719	2.50	20241021	1198	-38.48	20240111	719	2.50	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
152	20241104	100203	57	100.00	KOSPI		금융업	N	N	N	N	N	739	9	2	1.23	742452	1015	1.20	730	739	730	949	511	730	731.48	1.62	-284	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	346	-11.92	0.25	12	0.00	-62.00	3007.00	1198	20240111	-38.31	719	20241021	2.78	1198	-38.31	20240111	719	2.78	20241021	1198	-38.31	20240111	719	2.78	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
153	20241104	090203	57	100.00	KOSPI		금융업	N	N	N	N	N	731	1	2	0.14	319131	437	0.52	730	731	730	949	511	730	730.28	1.62	0	778	754	742	718	706	748	712	234	219	500	490	1	1	46803136	342	-11.79	0.24	12	0.00	-62.00	3007.00	1198	20240111	-38.98	719	20241021	1.67	1198	-38.98	20240111	719	1.67	20241021	1198	-38.98	20240111	719	1.67	20241021	1.52	N	006200	500	234 억	758080	N	N	1	N	N
154	20241101	160158	57	100.00	KOSPI		금융업	N	N	N	N	N	730	-12	5	-1.62	62243319	84723	420.27	742	766	730	964	520	742	734.67	1.63	-2891	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	342	-11.77	0.24	12	0.18	-62.00	3007.00	1198	20240111	-39.07	719	20241021	1.53	1198	-39.07	20240111	719	1.53	20241021	1198	-39.07	20240111	719	1.53	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
155	20241101	150204	57	100.00	KOSPI		금융업	N	N	N	N	N	734	-8	5	-1.08	54771148	74512	369.62	742	766	730	964	520	742	735.06	1.63	-2636	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	344	-11.84	0.24	12	0.16	-62.00	3007.00	1198	20240111	-38.73	719	20241021	2.09	1198	-38.73	20240111	719	2.09	20241021	1198	-38.73	20240111	719	2.09	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
156	20241101	140201	57	100.00	KOSPI		금융업	N	N	N	N	N	735	-7	5	-0.94	21369204	28887	143.30	742	766	733	964	520	742	739.75	1.63	-2011	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	344	-11.85	0.24	12	0.06	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
157	20241101	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	737	-5	5	-0.67	16808691	22698	112.59	742	766	733	964	520	742	740.54	1.63	-1946	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	345	-11.89	0.25	12	0.05	-62.00	3007.00	1198	20240111	-38.48	719	20241021	2.50	1198	-38.48	20240111	719	2.50	20241021	1198	-38.48	20240111	719	2.50	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
158	20241101	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	735	-7	5	-0.94	14302632	19285	95.66	742	766	734	964	520	742	741.65	1.63	-1707	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	344	-11.85	0.24	12	0.04	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
159	20241101	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	735	-7	5	-0.94	12409041	16712	82.90	742	766	734	964	520	742	742.52	1.63	-1921	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	344	-11.85	0.24	12	0.04	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
160	20241101	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	735	-7	5	-0.94	11979477	16129	80.01	742	766	734	964	520	742	742.73	1.63	-1960	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	344	-11.85	0.24	12	0.03	-62.00	3007.00	1198	20240111	-38.65	719	20241021	2.23	1198	-38.65	20240111	719	2.23	20241021	1198	-38.65	20240111	719	2.23	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N
161	20241101	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	743	1	2	0.13	1819385	2452	12.16	742	743	742	964	520	742	742.00	1.63	-2251	749	745	740	736	731	747	738	234	222	500	500	1	1	46803136	348	-11.98	0.25	12	0.01	-62.00	3007.00	1198	20240111	-37.98	719	20241021	3.34	1198	-37.98	20240111	719	3.34	20241021	1198	-37.98	20240111	719	3.34	20241021	1.54	N	006200	500	234 억	761002	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History