KissMeData/006200/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +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	foreignNetBuyingQuantity	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	20241231	160221	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
3	20241231	150222	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
4	20241231	140221	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
5	20241231	130222	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
6	20241231	120221	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
7	20241231	110221	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
8	20241231	100222	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
9	20241231	090223	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.61	-1721	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	755197	N	N	1	N	N
10	20241230	160220	57	100.00	KOSPI		금융	N	N	N	N	N	694	1	2	0.14	49930766	71195	261.89	693	720	689	900	486	693	701.32	1.62	0	-1721	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	325	-11.19	0.23	12	0.15	-62.00	3007.00	1198	20240111	-42.07	621	20241210	11.76	1198	-42.07	20240111	621	11.76	20241210	1198	-42.07	20240111	621	11.76	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
11	20241230	150222	57	100.00	KOSPI		금융	N	N	N	N	N	706	13	2	1.88	22132603	31174	114.67	693	720	689	900	486	693	709.97	1.62	0	-1757	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	330	-11.39	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.07	621	20241210	13.69	1198	-41.07	20240111	621	13.69	20241210	1198	-41.07	20240111	621	13.69	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
12	20241230	140222	57	100.00	KOSPI		금융	N	N	N	N	N	710	17	2	2.45	17789757	25037	92.10	693	720	689	900	486	693	710.54	1.62	0	-1752	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	332	-11.45	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
13	20241230	130222	57	100.00	KOSPI		금융	N	N	N	N	N	712	19	2	2.74	17750816	24982	91.90	693	720	689	900	486	693	710.54	1.62	0	-1752	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	333	-11.48	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.57	621	20241210	14.65	1198	-40.57	20240111	621	14.65	20241210	1198	-40.57	20240111	621	14.65	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
14	20241230	120221	57	100.00	KOSPI		금융	N	N	N	N	N	714	21	2	3.03	16410079	23090	84.94	693	720	689	900	486	693	710.70	1.62	0	-1728	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	334	-11.52	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.40	621	20241210	14.98	1198	-40.40	20240111	621	14.98	20241210	1198	-40.40	20240111	621	14.98	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
15	20241230	110221	57	100.00	KOSPI		금융	N	N	N	N	N	710	17	2	2.45	16292144	22924	84.33	693	720	689	900	486	693	710.70	1.62	0	-1724	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	332	-11.45	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
16	20241230	100222	57	100.00	KOSPI		금융	N	N	N	N	N	701	8	2	1.15	4394584	6316	23.23	693	710	689	900	486	693	695.79	1.62	0	-33	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	328	-11.31	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.49	621	20241210	12.88	1198	-41.49	20240111	621	12.88	20241210	1198	-41.49	20240111	621	12.88	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
17	20241230	090222	57	100.00	KOSPI		금융	N	N	N	N	N	693	0	3	0.00	151074	218	0.80	693	693	693	900	486	693	693.00	1.62	0	-32	724	708	699	683	674	704	679	234	207	500	470	1	1	46803136	324	-11.18	0.23	12	0.00	-62.00	3007.00	1198	20240111	-42.15	621	20241210	11.59	1198	-42.15	20240111	621	11.59	20241210	1198	-42.15	20240111	621	11.59	20241210	1.38	N	006200	500	234 억	756918	N	N	1	N	N
18	20241227	160220	57	100.00	KOSPI		금융업	N	N	N	N	N	693	-12	5	-1.70	18967604	27185	33.47	705	715	690	916	494	705	697.72	1.62	0	-217	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	324	-11.18	0.23	12	0.06	-62.00	3007.00	1198	20240111	-42.15	621	20241210	11.59	1198	-42.15	20240111	621	11.59	20241210	1198	-42.15	20240111	621	11.59	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
19	20241227	150221	57	100.00	KOSPI		금융업	N	N	N	N	N	700	-5	5	-0.71	18114702	25956	31.96	705	715	690	916	494	705	697.90	1.62	0	168	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	328	-11.29	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.57	621	20241210	12.72	1198	-41.57	20240111	621	12.72	20241210	1198	-41.57	20240111	621	12.72	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
20	20241227	140222	57	100.00	KOSPI		금융업	N	N	N	N	N	695	-10	5	-1.42	14660562	20960	25.81	705	715	690	916	494	705	699.45	1.62	0	-230	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	325	-11.21	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.99	621	20241210	11.92	1198	-41.99	20240111	621	11.92	20241210	1198	-41.99	20240111	621	11.92	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
21	20241227	130221	57	100.00	KOSPI		금융업	N	N	N	N	N	692	-13	5	-1.84	11307239	16107	19.83	705	715	690	916	494	705	702.01	1.62	0	-206	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	324	-11.16	0.23	12	0.03	-62.00	3007.00	1198	20240111	-42.24	621	20241210	11.43	1198	-42.24	20240111	621	11.43	20241210	1198	-42.24	20240111	621	11.43	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
22	20241227	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	695	-10	5	-1.42	9461769	13444	16.55	705	715	690	916	494	705	703.79	1.62	0	-211	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	325	-11.21	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.99	621	20241210	11.92	1198	-41.99	20240111	621	11.92	20241210	1198	-41.99	20240111	621	11.92	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
23	20241227	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	702	-3	5	-0.43	8919460	12666	15.60	705	715	690	916	494	705	704.20	1.62	0	-159	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	329	-11.32	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
24	20241227	100221	57	100.00	KOSPI		금융업	N	N	N	N	N	709	4	2	0.57	2750690	3862	4.76	705	715	702	916	494	705	712.24	1.62	0	-74	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	332	-11.44	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.82	621	20241210	14.17	1198	-40.82	20240111	621	14.17	20241210	1198	-40.82	20240111	621	14.17	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
25	20241227	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	715	10	2	1.42	2830	4	0.00	705	715	705	916	494	705	707.50	1.62	0	0	737	720	710	693	683	718	691	234	211	500	470	1	1	46803136	335	-11.53	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.32	621	20241210	15.14	1198	-40.32	20240111	621	15.14	20241210	1198	-40.32	20240111	621	15.14	20241210	1.35	N	006200	500	234 억	757166	N	N	1	N	N
26	20241226	160220	57	100.00	KOSPI		금융업	N	N	N	N	N	705	2	2	0.28	57506954	81210	92.24	705	727	700	913	493	703	708.13	1.62	0	-1495	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	330	-11.37	0.23	12	0.17	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.33	N	006200	500	234 억	758661	N	N	1	N	N
27	20241226	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	703	0	3	0.00	56361361	79586	90.39	705	727	700	913	493	703	708.18	1.62	0	-1414	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	329	-11.34	0.23	12	0.17	-62.00	3007.00	1198	20240111	-41.32	621	20241210	13.20	1198	-41.32	20240111	621	13.20	20241210	1198	-41.32	20240111	621	13.20	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
28	20241226	140219	57	100.00	KOSPI		금융업	N	N	N	N	N	705	2	2	0.28	48673254	68631	77.95	705	727	703	913	493	703	709.20	1.62	0	-1356	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	330	-11.37	0.23	12	0.15	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
29	20241226	130221	57	100.00	KOSPI		금융업	N	N	N	N	N	706	3	2	0.43	42330450	59639	67.74	705	727	703	913	493	703	709.78	1.62	0	-1190	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	330	-11.39	0.23	12	0.13	-62.00	3007.00	1198	20240111	-41.07	621	20241210	13.69	1198	-41.07	20240111	621	13.69	20241210	1198	-41.07	20240111	621	13.69	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
30	20241226	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	708	5	2	0.71	24465420	34347	39.01	705	727	704	913	493	703	712.30	1.62	0	-1229	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	331	-11.42	0.24	12	0.07	-62.00	3007.00	1198	20240111	-40.90	621	20241210	14.01	1198	-40.90	20240111	621	14.01	20241210	1198	-40.90	20240111	621	14.01	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
31	20241226	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	707	4	2	0.57	23371359	32802	37.26	705	727	704	913	493	703	712.50	1.62	0	-646	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	331	-11.40	0.24	12	0.07	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
32	20241226	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	705	2	2	0.28	18404438	25759	29.26	705	727	705	913	493	703	714.49	1.62	0	-961	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	330	-11.37	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
33	20241226	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	722	19	2	2.70	1581498	2236	2.54	705	723	705	913	493	703	707.29	1.62	0	-284	739	720	708	689	677	730	699	234	210	500	470	1	1	46803136	338	-11.65	0.24	12	0.00	-62.00	3007.00	1198	20240111	-39.73	621	20241210	16.26	1198	-39.73	20240111	621	16.26	20241210	1198	-39.73	20240111	621	16.26	20241210	1.33	N	006200	500	234 억	758661	N	N	0	N	N
34	20241224	160220	57	100.00	KOSPI		금융업	N	N	N	N	N	703	8	2	1.15	62886778	88038	316.77	696	727	696	903	487	695	714.31	1.63	0	-3280	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	329	-11.34	0.23	12	0.19	-62.00	3007.00	1198	20240111	-41.32	621	20241210	13.20	1198	-41.32	20240111	621	13.20	20241210	1198	-41.32	20240111	621	13.20	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
35	20241224	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	710	15	2	2.16	59495048	83224	299.45	696	727	696	903	487	695	714.88	1.63	0	-3280	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	332	-11.45	0.24	12	0.18	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
36	20241224	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	704	9	2	1.29	56619075	79156	284.82	696	727	696	903	487	695	715.28	1.63	0	-3470	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	329	-11.35	0.23	12	0.17	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
37	20241224	130219	57	100.00	KOSPI		금융업	N	N	N	N	N	708	13	2	1.87	44611812	62113	223.49	696	727	696	903	487	695	718.24	1.63	0	-3710	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	331	-11.42	0.24	12	0.13	-62.00	3007.00	1198	20240111	-40.90	621	20241210	14.01	1198	-40.90	20240111	621	14.01	20241210	1198	-40.90	20240111	621	14.01	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
38	20241224	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	712	17	2	2.45	41739688	58076	208.97	696	727	696	903	487	695	718.71	1.63	0	-3737	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	333	-11.48	0.24	12	0.12	-62.00	3007.00	1198	20240111	-40.57	621	20241210	14.65	1198	-40.57	20240111	621	14.65	20241210	1198	-40.57	20240111	621	14.65	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
39	20241224	110220	57	100.00	KOSPI		금융업	N	N	N	N	N	717	22	2	3.17	36499195	50759	182.64	696	727	696	903	487	695	719.07	1.63	0	-3533	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	336	-11.56	0.24	12	0.11	-62.00	3007.00	1198	20240111	-40.15	621	20241210	15.46	1198	-40.15	20240111	621	15.46	20241210	1198	-40.15	20240111	621	15.46	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
40	20241224	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	723	28	2	4.03	23000699	32087	115.45	696	727	696	903	487	695	716.82	1.63	0	-1249	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	338	-11.66	0.24	12	0.07	-62.00	3007.00	1198	20240111	-39.65	621	20241210	16.43	1198	-39.65	20240111	621	16.43	20241210	1198	-39.65	20240111	621	16.43	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
41	20241224	090221	57	100.00	KOSPI		금융업	N	N	N	N	N	719	24	2	3.45	951165	1361	4.90	696	719	696	903	487	695	698.88	1.63	0	-345	741	718	702	679	663	729	690	234	208	500	470	1	1	46803136	337	-11.60	0.24	12	0.00	-62.00	3007.00	1198	20240111	-39.98	621	20241210	15.78	1198	-39.98	20240111	621	15.78	20241210	1198	-39.98	20240111	621	15.78	20241210	1.29	N	006200	500	234 억	761941	N	N	52	N	N
42	20241223	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	695	9	2	1.31	19391077	27792	68.58	686	725	686	891	481	686	697.72	1.63	0	792	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	325	-11.21	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.99	621	20241210	11.92	1198	-41.99	20240111	621	11.92	20241210	1198	-41.99	20240111	621	11.92	20241210	1.28	N	006200	500	234 억	762283	N	N	52	N	N
43	20241223	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	705	19	2	2.77	11525328	16512	40.74	686	725	686	891	481	686	698.00	1.63	0	843	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	330	-11.37	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.28	N	006200	500	234 억	762283	N	N	10	N	N
44	20241223	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	705	19	2	2.77	7356710	10538	26.00	686	725	686	891	481	686	698.11	1.63	0	447	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	330	-11.37	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.28	N	006200	500	234 억	762283	N	N	10	N	N
45	20241223	130219	57	100.00	KOSPI		금융업	N	N	N	N	N	705	19	2	2.77	5153481	7398	18.25	686	725	686	891	481	686	696.60	1.63	0	-524	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	330	-11.37	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.28	N	006200	500	234 억	762283	N	N	10	N	N
46	20241223	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	702	16	2	2.33	3683557	5310	13.10	686	725	686	891	481	686	693.70	1.63	0	-524	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	329	-11.32	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.28	N	006200	500	234 억	762283	N	N	10	N	N
47	20241223	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	704	18	2	2.62	3670903	5292	13.06	686	725	686	891	481	686	693.67	1.63	0	-508	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	329	-11.35	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.28	N	006200	500	234 억	762283	N	N	10	N	N
48	20241223	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	705	19	2	2.77	3372565	4865	12.00	686	725	686	891	481	686	693.23	1.63	0	-509	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	330	-11.37	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.28	N	006200	500	234 억	762283	N	N	10	N	N
49	20241223	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	725	39	2	5.69	1822920	2653	6.55	686	725	686	891	481	686	687.12	1.63	0	-296	718	702	694	678	670	698	674	234	205	500	460	1	1	46803136	339	-11.69	0.24	12	0.01	-62.00	3007.00	1198	20240111	-39.48	621	20241210	16.75	1198	-39.48	20240111	621	16.75	20241210	1198	-39.48	20240111	621	16.75	20241210	1.28	N	006200	500	234 억	762283	Y	N	10	N	N
50	20241220	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	686	-26	5	-3.65	28161017	40516	371.77	710	710	686	925	499	712	696.33	1.63	0	-45	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	321	-11.06	0.23	12	0.09	-62.00	3007.00	1198	20240111	-42.74	621	20241210	10.47	1198	-42.74	20240111	621	10.47	20241210	1198	-42.74	20240111	621	10.47	20241210	1.27	N	006200	500	234 억	762421	N	N	10	N	N
51	20241220	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	689	-23	5	-3.23	22736790	32611	299.24	710	710	686	925	499	712	697.21	1.63	0	431	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	322	-11.11	0.23	12	0.07	-62.00	3007.00	1198	20240111	-42.49	621	20241210	10.95	1198	-42.49	20240111	621	10.95	20241210	1198	-42.49	20240111	621	10.95	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
52	20241220	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	686	-26	5	-3.65	22529076	32309	296.47	710	710	686	925	499	712	697.30	1.63	0	431	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	321	-11.06	0.23	12	0.07	-62.00	3007.00	1198	20240111	-42.74	621	20241210	10.47	1198	-42.74	20240111	621	10.47	20241210	1198	-42.74	20240111	621	10.47	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
53	20241220	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	699	-13	5	-1.83	13719361	19597	179.82	710	710	698	925	499	712	700.07	1.63	0	719	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	327	-11.27	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.65	621	20241210	12.56	1198	-41.65	20240111	621	12.56	20241210	1198	-41.65	20240111	621	12.56	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
54	20241220	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	704	-8	5	-1.12	13542041	19343	177.49	710	710	698	925	499	712	700.10	1.63	0	730	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	329	-11.35	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
55	20241220	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	709	-3	5	-0.42	10624190	15168	139.18	710	710	698	925	499	712	700.43	1.63	0	730	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	332	-11.44	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.82	621	20241210	14.17	1198	-40.82	20240111	621	14.17	20241210	1198	-40.82	20240111	621	14.17	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
56	20241220	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	700	-12	5	-1.69	10335204	14758	135.42	710	710	698	925	499	712	700.31	1.63	0	699	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	328	-11.29	0.23	12	0.03	-62.00	3007.00	1198	20240111	-41.57	621	20241210	12.72	1198	-41.57	20240111	621	12.72	20241210	1198	-41.57	20240111	621	12.72	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
57	20241220	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	710	-2	5	-0.28	169796	240	2.20	710	710	707	925	499	712	707.41	1.63	0	-207	728	719	710	701	692	724	706	234	213	500	480	1	1	46803136	332	-11.45	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.27	N	006200	500	234 억	762421	N	N	0	N	N
58	20241219	160218	57	100.00	KOSPI		금융업	N	N	N	N	N	712	3	2	0.42	7717809	10893	13.65	701	719	701	921	497	709	708.51	1.63	0	-775	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	333	-11.48	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.57	621	20241210	14.65	1198	-40.57	20240111	621	14.65	20241210	1198	-40.57	20240111	621	14.65	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
59	20241219	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	713	4	2	0.56	6969495	9842	12.33	701	719	701	921	497	709	708.14	1.63	0	-373	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	334	-11.50	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.48	621	20241210	14.81	1198	-40.48	20240111	621	14.81	20241210	1198	-40.48	20240111	621	14.81	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
60	20241219	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	712	3	2	0.42	4725657	6666	8.35	701	719	701	921	497	709	708.92	1.63	0	-281	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	333	-11.48	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.57	621	20241210	14.65	1198	-40.57	20240111	621	14.65	20241210	1198	-40.57	20240111	621	14.65	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
61	20241219	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	713	4	2	0.56	2912407	4111	5.15	701	719	701	921	497	709	708.44	1.63	0	-280	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	334	-11.50	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.48	621	20241210	14.81	1198	-40.48	20240111	621	14.81	20241210	1198	-40.48	20240111	621	14.81	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
62	20241219	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	711	2	2	0.28	2043690	2893	3.62	701	719	701	921	497	709	706.43	1.63	0	-280	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	333	-11.47	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.65	621	20241210	14.49	1198	-40.65	20240111	621	14.49	20241210	1198	-40.65	20240111	621	14.49	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
63	20241219	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	713	4	2	0.56	2010970	2847	3.57	701	719	701	921	497	709	706.35	1.63	0	-280	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	334	-11.50	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.48	621	20241210	14.81	1198	-40.48	20240111	621	14.81	20241210	1198	-40.48	20240111	621	14.81	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
64	20241219	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	717	8	2	1.13	1725697	2445	3.06	701	719	701	921	497	709	705.81	1.63	0	-281	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	336	-11.56	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.15	621	20241210	15.46	1198	-40.15	20240111	621	15.46	20241210	1198	-40.15	20240111	621	15.46	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
65	20241219	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	701	-8	5	-1.13	665249	949	1.19	701	701	701	921	497	709	701.00	1.63	0	0	721	715	706	700	691	718	703	234	212	500	480	1	1	46803136	328	-11.31	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.49	621	20241210	12.88	1198	-41.49	20240111	621	12.88	20241210	1198	-41.49	20240111	621	12.88	20241210	1.24	N	006200	500	234 억	763190	N	N	43	N	N
66	20241218	160216	57	100.00	KOSPI		금융업	N	N	N	N	N	709	2	2	0.28	56001040	79815	203.51	707	712	697	919	495	707	701.64	1.63	0	139	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	332	-11.44	0.24	12	0.17	-62.00	3007.00	1198	20240111	-40.82	621	20241210	14.17	1198	-40.82	20240111	621	14.17	20241210	1198	-40.82	20240111	621	14.17	20241210	1.18	N	006200	500	234 억	763123	N	N	43	N	N
67	20241218	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	710	3	2	0.42	55110231	78559	200.31	707	710	697	919	495	707	701.51	1.63	0	589	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	332	-11.45	0.24	12	0.17	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
68	20241218	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	707	0	3	0.00	53511160	76303	194.56	707	708	697	919	495	707	701.30	1.63	0	621	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	331	-11.40	0.24	12	0.16	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
69	20241218	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	706	-1	5	-0.14	48508725	69163	176.35	707	707	697	919	495	707	701.37	1.63	0	655	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	330	-11.39	0.23	12	0.15	-62.00	3007.00	1198	20240111	-41.07	621	20241210	13.69	1198	-41.07	20240111	621	13.69	20241210	1198	-41.07	20240111	621	13.69	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
70	20241218	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	707	0	3	0.00	21805503	30980	78.99	707	707	701	919	495	707	703.86	1.63	0	30	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	331	-11.40	0.24	12	0.07	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
71	20241218	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	707	0	3	0.00	7964191	11307	28.83	707	707	703	919	495	707	704.36	1.63	0	-55	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	331	-11.40	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
72	20241218	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	707	0	3	0.00	2504579	3559	9.07	707	707	703	919	495	707	703.73	1.63	0	-4	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	331	-11.40	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
73	20241218	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	707	0	3	0.00	3535	5	0.01	707	707	707	919	495	707	707.00	1.63	0	0	732	719	709	696	686	714	691	234	212	500	480	1	1	46803136	331	-11.40	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.18	N	006200	500	234 억	763123	N	N	2	N	N
74	20241217	160216	57	100.00	KOSPI			N	N	N	N	N	707	3	2	0.43	27554263	39219	47.12	722	722	699	915	493	704	702.57	1.63	0	-736	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	331	-11.40	0.24	12	0.08	-62.00	3007.00	1198	20240111	-40.98	621	20241210	13.85	1198	-40.98	20240111	621	13.85	20241210	1198	-40.98	20240111	621	13.85	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
75	20241217	150216	57	100.00	KOSPI			N	N	N	N	N	704	0	3	0.00	26619011	37891	45.52	722	722	699	915	493	704	702.51	1.63	0	-800	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	329	-11.35	0.23	12	0.08	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
76	20241217	140218	57	100.00	KOSPI			N	N	N	N	N	705	1	2	0.14	22765327	32429	38.96	722	722	699	915	493	704	702.00	1.63	0	49	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
77	20241217	130212	57	100.00	KOSPI			N	N	N	N	N	703	-1	5	-0.14	22591589	32182	38.67	722	722	699	915	493	704	701.99	1.63	0	63	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	329	-11.34	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.32	621	20241210	13.20	1198	-41.32	20240111	621	13.20	20241210	1198	-41.32	20240111	621	13.20	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
78	20241217	120217	57	100.00	KOSPI			N	N	N	N	N	703	-1	5	-0.14	22289280	31752	38.15	722	722	699	915	493	704	701.98	1.63	0	79	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	329	-11.34	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.32	621	20241210	13.20	1198	-41.32	20240111	621	13.20	20241210	1198	-41.32	20240111	621	13.20	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
79	20241217	110216	57	100.00	KOSPI			N	N	N	N	N	702	-2	5	-0.28	21622018	30802	37.01	722	722	699	915	493	704	701.96	1.63	0	98	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	329	-11.32	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
80	20241217	100216	57	100.00	KOSPI			N	N	N	N	N	702	-2	5	-0.28	14987349	21339	25.64	722	722	700	915	493	704	702.34	1.63	0	344	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	329	-11.32	0.23	12	0.05	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
81	20241217	090216	57	100.00	KOSPI			N	N	N	N	N	722	18	2	2.56	38124	54	0.06	722	722	722	915	493	704	722.00	1.63	0	0	727	715	708	696	689	712	693	234	211	500	470	1	1	46803136	338	-11.65	0.24	12	0.00	-62.00	3007.00	1198	20240111	-39.73	621	20241210	16.26	1198	-39.73	20240111	621	16.26	20241210	1198	-39.73	20240111	621	16.26	20241210	1.15	N	006200	500	234 억	763859	N	N	2	N	N
82	20241216	160216	57	100.00	KOSPI			N	N	N	N	N	704	0	3	0.00	58682703	83232	189.87	705	720	701	915	493	704	705.05	1.63	0	-101	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	329	-11.35	0.23	12	0.18	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.13	N	006200	500	234 억	763995	N	N	2	N	N
83	20241216	150216	57	100.00	KOSPI			N	N	N	N	N	701	-3	5	-0.43	54747242	77624	177.08	705	720	701	915	493	704	705.29	1.63	0	504	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	328	-11.31	0.23	12	0.17	-62.00	3007.00	1198	20240111	-41.49	621	20241210	12.88	1198	-41.49	20240111	621	12.88	20241210	1198	-41.49	20240111	621	12.88	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
84	20241216	140215	57	100.00	KOSPI			N	N	N	N	N	704	0	3	0.00	45575253	64576	147.31	705	720	701	915	493	704	705.76	1.63	0	2148	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	329	-11.35	0.23	12	0.14	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
85	20241216	130216	57	100.00	KOSPI			N	N	N	N	N	701	-3	5	-0.43	42222007	59796	136.41	705	720	701	915	493	704	706.10	1.63	0	1987	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	328	-11.31	0.23	12	0.13	-62.00	3007.00	1198	20240111	-41.49	621	20241210	12.88	1198	-41.49	20240111	621	12.88	20241210	1198	-41.49	20240111	621	12.88	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
86	20241216	120217	57	100.00	KOSPI			N	N	N	N	N	706	2	2	0.28	19371888	27274	62.22	705	720	704	915	493	704	710.27	1.63	0	-583	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	330	-11.39	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.07	621	20241210	13.69	1198	-41.07	20240111	621	13.69	20241210	1198	-41.07	20240111	621	13.69	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
87	20241216	110216	57	100.00	KOSPI			N	N	N	N	N	704	0	3	0.00	16364386	23015	52.50	705	720	704	915	493	704	711.03	1.63	0	-437	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	329	-11.35	0.23	12	0.05	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
88	20241216	100216	57	100.00	KOSPI			N	N	N	N	N	717	13	2	1.85	6012254	8397	19.16	705	720	705	915	493	704	716.00	1.63	0	-430	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	336	-11.56	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.15	621	20241210	15.46	1198	-40.15	20240111	621	15.46	20241210	1198	-40.15	20240111	621	15.46	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
89	20241216	090216	57	100.00	KOSPI			N	N	N	N	N	705	1	2	0.14	368008	522	1.19	705	705	705	915	493	704	705.00	1.63	0	0	731	717	710	696	689	714	693	234	211	500	470	1	1	46803136	330	-11.37	0.23	12	0.00	-62.00	3007.00	1198	20240111	-41.15	621	20241210	13.53	1198	-41.15	20240111	621	13.53	20241210	1198	-41.15	20240111	621	13.53	20241210	1.13	N	006200	500	234 억	763995	N	N	52	N	N
90	20241213	160210	57	100.00	KOSPI			N	N	N	N	N	704	-10	5	-1.40	31081132	43836	110.16	714	724	703	928	500	714	709.03	1.63	0	-395	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	329	-11.35	0.23	12	0.09	-62.00	3007.00	1198	20240111	-41.24	621	20241210	13.37	1198	-41.24	20240111	621	13.37	20241210	1198	-41.24	20240111	621	13.37	20241210	1.12	N	006200	500	234 억	764391	N	N	52	N	N
91	20241213	150216	57	100.00	KOSPI			N	N	N	N	N	715	1	2	0.14	15514327	21748	54.65	714	724	703	928	500	714	713.37	1.63	0	-445	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	335	-11.53	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.32	621	20241210	15.14	1198	-40.32	20240111	621	15.14	20241210	1198	-40.32	20240111	621	15.14	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
92	20241213	140217	57	100.00	KOSPI			N	N	N	N	N	715	1	2	0.14	15487851	21711	54.56	714	724	703	928	500	714	713.36	1.63	0	-442	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	335	-11.53	0.24	12	0.05	-62.00	3007.00	1198	20240111	-40.32	621	20241210	15.14	1198	-40.32	20240111	621	15.14	20241210	1198	-40.32	20240111	621	15.14	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
93	20241213	130216	57	100.00	KOSPI			N	N	N	N	N	723	9	2	1.26	8803628	12383	31.12	714	724	703	928	500	714	710.94	1.63	0	-211	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	338	-11.66	0.24	12	0.03	-62.00	3007.00	1198	20240111	-39.65	621	20241210	16.43	1198	-39.65	20240111	621	16.43	20241210	1198	-39.65	20240111	621	16.43	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
94	20241213	120217	57	100.00	KOSPI			N	N	N	N	N	706	-8	5	-1.12	6614924	9334	23.46	714	717	703	928	500	714	708.69	1.63	0	-208	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	330	-11.39	0.23	12	0.02	-62.00	3007.00	1198	20240111	-41.07	621	20241210	13.69	1198	-41.07	20240111	621	13.69	20241210	1198	-41.07	20240111	621	13.69	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
95	20241213	110216	57	100.00	KOSPI			N	N	N	N	N	709	-5	5	-0.70	5783455	8154	20.49	714	717	703	928	500	714	709.28	1.63	0	-165	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	332	-11.44	0.24	12	0.02	-62.00	3007.00	1198	20240111	-40.82	621	20241210	14.17	1198	-40.82	20240111	621	14.17	20241210	1198	-40.82	20240111	621	14.17	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
96	20241213	100215	57	100.00	KOSPI			N	N	N	N	N	710	-4	5	-0.56	4184557	5883	14.78	714	717	706	928	500	714	711.30	1.63	0	-141	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	332	-11.45	0.24	12	0.01	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
97	20241213	090215	57	100.00	KOSPI			N	N	N	N	N	714	0	3	0.00	1522248	2132	5.36	714	714	714	928	500	714	714.00	1.63	0	-319	736	724	707	695	678	731	702	234	214	500	480	1	1	46803136	334	-11.52	0.24	12	0.00	-62.00	3007.00	1198	20240111	-40.40	621	20241210	14.98	1198	-40.40	20240111	621	14.98	20241210	1198	-40.40	20240111	621	14.98	20241210	1.12	N	006200	500	234 억	764391	N	N	0	N	N
98	20241212	160215	57	100.00	KOSPI			N	N	N	N	N	714	12	2	1.71	28004944	39794	59.56	702	719	690	912	492	702	703.75	1.64	0	-2350	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	334	-11.52	0.24	12	0.09	-62.00	3007.00	1198	20240111	-40.40	621	20241210	14.98	1198	-40.40	20240111	621	14.98	20241210	1198	-40.40	20240111	621	14.98	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
99	20241212	150215	57	100.00	KOSPI			N	N	N	N	N	708	6	2	0.85	27641862	39285	58.79	702	719	690	912	492	702	703.62	1.64	0	-2354	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	331	-11.42	0.24	12	0.08	-62.00	3007.00	1198	20240111	-40.90	621	20241210	14.01	1198	-40.90	20240111	621	14.01	20241210	1198	-40.90	20240111	621	14.01	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
100	20241212	140216	57	100.00	KOSPI			N	N	N	N	N	702	0	3	0.00	24020367	34207	51.20	702	716	690	912	492	702	702.21	1.64	0	-2113	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	329	-11.32	0.23	12	0.07	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
101	20241212	130215	57	100.00	KOSPI			N	N	N	N	N	699	-3	5	-0.43	20744064	29567	44.25	702	716	690	912	492	702	701.60	1.64	0	-2113	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	327	-11.27	0.23	12	0.06	-62.00	3007.00	1198	20240111	-41.65	621	20241210	12.56	1198	-41.65	20240111	621	12.56	20241210	1198	-41.65	20240111	621	12.56	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
102	20241212	120213	57	100.00	KOSPI			N	N	N	N	N	700	-2	5	-0.28	17955395	25569	38.27	702	716	690	912	492	702	702.23	1.64	0	-2113	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	328	-11.29	0.23	12	0.05	-62.00	3007.00	1198	20240111	-41.57	621	20241210	12.72	1198	-41.57	20240111	621	12.72	20241210	1198	-41.57	20240111	621	12.72	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
103	20241212	110214	57	100.00	KOSPI			N	N	N	N	N	698	-4	5	-0.57	11588975	16491	24.68	702	716	690	912	492	702	702.75	1.64	0	-1899	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	327	-11.26	0.23	12	0.04	-62.00	3007.00	1198	20240111	-41.74	621	20241210	12.40	1198	-41.74	20240111	621	12.40	20241210	1198	-41.74	20240111	621	12.40	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
104	20241212	100214	57	100.00	KOSPI			N	N	N	N	N	711	9	2	1.28	9111586	12965	19.40	702	716	690	912	492	702	702.78	1.64	0	-955	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	333	-11.47	0.24	12	0.03	-62.00	3007.00	1198	20240111	-40.65	621	20241210	14.49	1198	-40.65	20240111	621	14.49	20241210	1198	-40.65	20240111	621	14.49	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
105	20241212	090215	57	100.00	KOSPI			N	N	N	N	N	702	0	3	0.00	4007016	5708	8.54	702	702	702	912	492	702	702.00	1.64	0	-855	752	726	694	668	636	740	682	234	210	500	470	1	1	46803136	329	-11.32	0.23	12	0.01	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.12	N	006200	500	234 억	766741	N	N	0	N	N
106	20241211	160214	57	100.00	KOSPI			N	N	N	N	N	702	32	2	4.78	45416822	66817	34.68	671	720	662	871	469	670	679.72	1.63	0	3064	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	329	-11.32	0.23	12	0.14	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
107	20241211	150154	57	100.00	KOSPI			N	N	N	N	N	710	40	2	5.97	44704890	65803	34.15	671	720	662	871	469	670	679.37	1.63	0	3064	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	332	-11.45	0.24	12	0.14	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
108	20241211	140214	57	100.00	KOSPI			N	N	N	N	N	710	40	2	5.97	44569550	65612	34.05	671	720	662	871	469	670	679.29	1.63	0	3064	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	332	-11.45	0.24	12	0.14	-62.00	3007.00	1198	20240111	-40.73	621	20241210	14.33	1198	-40.73	20240111	621	14.33	20241210	1198	-40.73	20240111	621	14.33	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
109	20241211	130215	57	100.00	KOSPI			N	N	N	N	N	709	39	2	5.82	42362096	62493	32.43	671	720	662	871	469	670	677.87	1.63	0	3656	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	332	-11.44	0.24	12	0.13	-62.00	3007.00	1198	20240111	-40.82	621	20241210	14.17	1198	-40.82	20240111	621	14.17	20241210	1198	-40.82	20240111	621	14.17	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
110	20241211	120214	57	100.00	KOSPI			N	N	N	N	N	708	38	2	5.67	41312214	61013	31.67	671	720	662	871	469	670	677.11	1.63	0	3745	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	331	-11.42	0.24	12	0.13	-62.00	3007.00	1198	20240111	-40.90	621	20241210	14.01	1198	-40.90	20240111	621	14.01	20241210	1198	-40.90	20240111	621	14.01	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
111	20241211	110215	57	100.00	KOSPI			N	N	N	N	N	713	43	2	6.42	40685819	60131	31.21	671	720	662	871	469	670	676.62	1.63	0	4003	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	334	-11.50	0.24	12	0.13	-62.00	3007.00	1198	20240111	-40.48	621	20241210	14.81	1198	-40.48	20240111	621	14.81	20241210	1198	-40.48	20240111	621	14.81	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
112	20241211	100215	57	100.00	KOSPI			N	N	N	N	N	677	7	2	1.04	32222689	48211	25.02	671	678	662	871	469	670	668.37	1.63	0	5674	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	317	-10.92	0.23	12	0.10	-62.00	3007.00	1198	20240111	-43.49	621	20241210	9.02	1198	-43.49	20240111	621	9.02	20241210	1198	-43.49	20240111	621	9.02	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
113	20241211	090216	57	100.00	KOSPI			N	N	N	N	N	671	1	2	0.15	58377	87	0.05	671	671	671	871	469	670	671.00	1.63	0	-87	785	727	674	616	563	756	645	234	201	500	450	1	1	46803136	314	-10.82	0.22	12	0.00	-62.00	3007.00	1198	20240111	-43.99	621	20241210	8.05	1198	-43.99	20240111	621	8.05	20241210	1198	-43.99	20240111	621	8.05	20241210	1.12	N	006200	500	234 억	763590	N	N	0	N	N
114	20241210	160215	57	100.00	KOSPI	신저가		N	N	N	N	N	670	15	2	2.29	130892383	190446	277.75	655	732	621	851	459	655	687.35	1.61	0	8105	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	314	-10.81	0.22	12	0.41	-62.00	3007.00	1198	20240111	-44.07	621	20241210	7.89	1198	-44.07	20240111	621	7.89	20241210	1198	-44.07	20240111	621	7.89	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
115	20241210	150214	57	100.00	KOSPI	신저가		N	N	N	N	N	671	16	2	2.44	121039272	175841	256.45	655	732	621	851	459	655	688.34	1.61	0	8801	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	314	-10.82	0.22	12	0.38	-62.00	3007.00	1198	20240111	-43.99	621	20241210	8.05	1198	-43.99	20240111	621	8.05	20241210	1198	-43.99	20240111	621	8.05	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
116	20241210	140214	57	100.00	KOSPI	신저가		N	N	N	N	N	702	47	2	7.18	108150067	156903	228.83	655	732	621	851	459	655	689.28	1.61	0	5070	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	329	-11.32	0.23	12	0.34	-62.00	3007.00	1198	20240111	-41.40	621	20241210	13.04	1198	-41.40	20240111	621	13.04	20241210	1198	-41.40	20240111	621	13.04	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
117	20241210	130213	57	100.00	KOSPI	신저가		N	N	N	N	N	715	60	2	9.16	107149614	155477	226.75	655	732	621	851	459	655	689.17	1.61	0	4581	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	335	-11.53	0.24	12	0.33	-62.00	3007.00	1198	20240111	-40.32	621	20241210	15.14	1198	-40.32	20240111	621	15.14	20241210	1198	-40.32	20240111	621	15.14	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
118	20241210	120214	57	100.00	KOSPI	신저가		N	N	N	N	N	697	42	2	6.41	59992910	89413	130.40	655	707	621	851	459	655	670.96	1.61	0	3601	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	326	-11.24	0.23	12	0.19	-62.00	3007.00	1198	20240111	-41.82	621	20241210	12.24	1198	-41.82	20240111	621	12.24	20241210	1198	-41.82	20240111	621	12.24	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
119	20241210	110213	57	100.00	KOSPI	신저가		N	N	N	N	N	670	15	2	2.29	21577008	32603	47.55	655	674	621	851	459	655	661.81	1.61	0	382	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	314	-10.81	0.22	12	0.07	-62.00	3007.00	1198	20240111	-44.07	621	20241210	7.89	1198	-44.07	20240111	621	7.89	20241210	1198	-44.07	20240111	621	7.89	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
120	20241210	100213	57	100.00	KOSPI	신저가		N	N	N	N	N	671	16	2	2.44	17858182	27041	39.44	655	674	621	851	459	655	660.41	1.61	0	776	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	314	-10.82	0.22	12	0.06	-62.00	3007.00	1198	20240111	-43.99	621	20241210	8.05	1198	-43.99	20240111	621	8.05	20241210	1198	-43.99	20240111	621	8.05	20241210	1.12	N	006200	500	234 억	755485	N	N	0	N	N
121	20241210	090216	57	100.00	KOSPI			N	N	N	N	N	655	0	3	0.00	1010010	1542	2.25	655	655	655	851	459	655	655.00	1.61	0	0	701	678	657	634	613	667	623	234	196	500	440	1	1	46803136	307	-10.56	0.22	12	0.00	-62.00	3007.00	1198	20240111	-45.33	636	20241209	2.99	1198	-45.33	20240111	636	2.99	20241209	1198	-45.33	20240111	636	2.99	20241209	1.12	N	006200	500	234 억	755485	N	N	0	N	N
122	20241209	160212	57	100.00	KOSPI	신저가		N	N	N	N	N	655	-25	5	-3.68	44272084	68348	76.70	680	680	636	884	476	680	647.75	1.61	0	1762	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	307	-10.56	0.22	12	0.15	-62.00	3007.00	1198	20240111	-45.33	636	20241209	2.99	1198	-45.33	20240111	636	2.99	20241209	1198	-45.33	20240111	636	2.99	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
123	20241209	150214	57	100.00	KOSPI	신저가		N	N	N	N	N	656	-24	5	-3.53	42494573	65631	73.65	680	680	636	884	476	680	647.48	1.61	0	2204	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	307	-10.58	0.22	12	0.14	-62.00	3007.00	1198	20240111	-45.24	636	20241209	3.14	1198	-45.24	20240111	636	3.14	20241209	1198	-45.24	20240111	636	3.14	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
124	20241209	140214	57	100.00	KOSPI	신저가		N	N	N	N	N	660	-20	5	-2.94	33950805	52470	58.88	680	680	636	884	476	680	647.05	1.61	0	2068	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	309	-10.65	0.22	12	0.11	-62.00	3007.00	1198	20240111	-44.91	636	20241209	3.77	1198	-44.91	20240111	636	3.77	20241209	1198	-44.91	20240111	636	3.77	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
125	20241209	130215	57	100.00	KOSPI	신저가		N	N	N	N	N	668	-12	5	-1.76	33723510	52127	58.50	680	680	636	884	476	680	646.95	1.61	0	2119	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	313	-10.77	0.22	12	0.11	-62.00	3007.00	1198	20240111	-44.24	636	20241209	5.03	1198	-44.24	20240111	636	5.03	20241209	1198	-44.24	20240111	636	5.03	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
126	20241209	120214	57	100.00	KOSPI	신저가		N	N	N	N	N	667	-13	5	-1.91	25882707	39933	44.82	680	680	636	884	476	680	648.15	1.61	0	1544	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	312	-10.76	0.22	12	0.09	-62.00	3007.00	1198	20240111	-44.32	636	20241209	4.87	1198	-44.32	20240111	636	4.87	20241209	1198	-44.32	20240111	636	4.87	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
127	20241209	110215	57	100.00	KOSPI	신저가		N	N	N	N	N	646	-34	5	-5.00	19714670	30410	34.13	680	680	636	884	476	680	648.30	1.61	0	1447	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	302	-10.42	0.21	12	0.06	-62.00	3007.00	1198	20240111	-46.08	636	20241209	1.57	1198	-46.08	20240111	636	1.57	20241209	1198	-46.08	20240111	636	1.57	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
128	20241209	100214	57	100.00	KOSPI	신저가		N	N	N	N	N	647	-33	5	-4.85	11279431	17243	19.35	680	680	637	884	476	680	654.15	1.61	0	1336	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	303	-10.44	0.22	12	0.04	-62.00	3007.00	1198	20240111	-45.99	637	20241209	1.57	1198	-45.99	20240111	637	1.57	20241209	1198	-45.99	20240111	637	1.57	20241209	1.19	N	006200	500	234 억	753754	N	N	0	N	N
129	20241209	090213	57	100.00	KOSPI			N	N	N	N	N	680	0	3	0.00	219640	323	0.36	680	680	680	884	476	680	680.00	1.61	0	0	772	725	686	639	600	749	663	234	204	500	460	1	1	46803136	318	-10.97	0.23	12	0.00	-62.00	3007.00	1198	20240111	-43.24	647	20241206	5.10	1198	-43.24	20240111	647	5.10	20241206	1198	-43.24	20240111	647	5.10	20241206	1.19	N	006200	500	234 억	753754	N	N	0	N	N
130	20241206	160213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	680	0	3	0.00	59961337	89099	250.31	676	733	647	884	476	680	672.97	1.61	0	1435	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	318	-10.97	0.23	12	0.19	-62.00	3007.00	1198	20240111	-43.24	647	20241206	5.10	1198	-43.24	20240111	647	5.10	20241206	1198	-43.24	20240111	647	5.10	20241206	1.22	N	006200	500	234 억	752319	N	N	0	N	N
131	20241206	150213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	685	5	2	0.74	59749757	88788	249.43	676	733	647	884	476	680	672.95	1.61	0	1490	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	321	-11.05	0.23	12	0.19	-62.00	3007.00	1198	20240111	-42.82	647	20241206	5.87	1198	-42.82	20240111	647	5.87	20241206	1198	-42.82	20240111	647	5.87	20241206	1.22	N	006200	500	234 억	752319	N	N	0	N	N
132	20241206	140212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	687	7	2	1.03	58096599	86367	242.63	676	733	647	884	476	680	672.67	1.61	0	1685	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	322	-11.08	0.23	12	0.18	-62.00	3007.00	1198	20240111	-42.65	647	20241206	6.18	1198	-42.65	20240111	647	6.18	20241206	1198	-42.65	20240111	647	6.18	20241206	1.22	N	006200	500	234 억	752319	N	N	0	N	N
133	20241206	130213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	653	-27	5	-3.97	31219589	47468	133.35	676	680	647	884	476	680	657.70	1.61	0	-66	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	306	-10.53	0.22	12	0.10	-62.00	3007.00	1198	20240111	-45.49	647	20241206	0.93	1198	-45.49	20240111	647	0.93	20241206	1198	-45.49	20240111	647	0.93	20241206	1.22	N	006200	500	234 억	752319	N	N	0	N	N
134	20241206	120212	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	660	-20	5	-2.94	20894325	31598	88.77	676	680	651	884	476	680	661.25	1.61	0	173	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	309	-10.65	0.22	12	0.07	-62.00	3007.00	1198	20240111	-44.91	651	20241206	1.38	1198	-44.91	20240111	651	1.38	20241206	1198	-44.91	20240111	651	1.38	20241206	1.22	N	006200	500	234 억	752319	N	N	0	N	N
135	20241206	110213	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	665	-15	5	-2.21	6480531	9750	27.39	676	680	653	884	476	680	664.67	1.61	0	-298	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	311	-10.73	0.22	12	0.02	-62.00	3007.00	1198	20240111	-44.49	653	20241206	1.84	1198	-44.49	20240111	653	1.84	20241206	1198	-44.49	20240111	653	1.84	20241206	1.22	N	006200	500	234 억	752319	N	N	0	N	N
136	20241206	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	674	-6	5	-0.88	889467	1319	3.71	676	680	672	884	476	680	674.35	1.61	0	-25	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	315	-10.87	0.22	12	0.00	-62.00	3007.00	1198	20240111	-43.74	656	20241203	2.74	1198	-43.74	20240111	656	2.74	20241203	1198	-43.74	20240111	656	2.74	20241203	1.22	N	006200	500	234 억	752319	N	N	0	N	N
137	20241206	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	676	-4	5	-0.59	10140	15	0.04	676	676	676	884	476	680	676.00	1.61	0	0	691	685	675	669	659	688	672	234	204	500	460	1	1	46803136	316	-10.90	0.22	12	0.00	-62.00	3007.00	1198	20240111	-43.57	656	20241203	3.05	1198	-43.57	20240111	656	3.05	20241203	1198	-43.57	20240111	656	3.05	20241203	1.22	N	006200	500	234 억	752319	N	N	0	N	N
138	20241205	160210	57	100.00	KOSPI		금융업	N	N	N	N	N	680	-2	5	-0.29	19860522	29596	88.96	677	681	665	886	478	682	671.05	1.61	0	-1432	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	318	-10.97	0.23	12	0.06	-62.00	3007.00	1198	20240111	-43.24	656	20241203	3.66	1198	-43.24	20240111	656	3.66	20241203	1198	-43.24	20240111	656	3.66	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
139	20241205	150211	57	100.00	KOSPI		금융업	N	N	N	N	N	671	-11	5	-1.61	18314563	27301	82.06	677	681	665	886	478	682	670.84	1.61	0	-1359	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	314	-10.82	0.22	12	0.06	-62.00	3007.00	1198	20240111	-43.99	656	20241203	2.29	1198	-43.99	20240111	656	2.29	20241203	1198	-43.99	20240111	656	2.29	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
140	20241205	140210	57	100.00	KOSPI		금융업	N	N	N	N	N	671	-11	5	-1.61	15056877	22421	67.40	677	681	669	886	478	682	671.55	1.61	0	-1455	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	314	-10.82	0.22	12	0.05	-62.00	3007.00	1198	20240111	-43.99	656	20241203	2.29	1198	-43.99	20240111	656	2.29	20241203	1198	-43.99	20240111	656	2.29	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
141	20241205	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	670	-12	5	-1.76	12806486	19064	57.30	677	681	669	886	478	682	671.76	1.61	0	-1443	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	314	-10.81	0.22	12	0.04	-62.00	3007.00	1198	20240111	-44.07	656	20241203	2.13	1198	-44.07	20240111	656	2.13	20241203	1198	-44.07	20240111	656	2.13	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
142	20241205	120211	57	100.00	KOSPI		금융업	N	N	N	N	N	671	-11	5	-1.61	10978272	16333	49.10	677	681	669	886	478	682	672.15	1.61	0	-485	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	314	-10.82	0.22	12	0.03	-62.00	3007.00	1198	20240111	-43.99	656	20241203	2.29	1198	-43.99	20240111	656	2.29	20241203	1198	-43.99	20240111	656	2.29	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
143	20241205	110210	57	100.00	KOSPI		금융업	N	N	N	N	N	670	-12	5	-1.76	8162587	12137	36.48	677	681	669	886	478	682	672.54	1.61	0	-489	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	314	-10.81	0.22	12	0.03	-62.00	3007.00	1198	20240111	-44.07	656	20241203	2.13	1198	-44.07	20240111	656	2.13	20241203	1198	-44.07	20240111	656	2.13	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
144	20241205	100210	57	100.00	KOSPI		금융업	N	N	N	N	N	670	-12	5	-1.76	6623620	9842	29.58	677	681	670	886	478	682	673.00	1.61	0	-497	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	314	-10.81	0.22	12	0.02	-62.00	3007.00	1198	20240111	-44.07	656	20241203	2.13	1198	-44.07	20240111	656	2.13	20241203	1198	-44.07	20240111	656	2.13	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
145	20241205	090210	57	100.00	KOSPI		금융업	N	N	N	N	N	677	-5	5	-0.73	534830	790	2.37	677	677	677	886	478	682	677.00	1.61	0	-116	694	687	677	670	660	690	673	234	204	500	460	1	1	46803136	317	-10.92	0.23	12	0.00	-62.00	3007.00	1198	20240111	-43.49	656	20241203	3.20	1198	-43.49	20240111	656	3.20	20241203	1198	-43.49	20240111	656	3.20	20241203	1.22	N	006200	500	234 억	752710	N	N	0	N	N
146	20241204	160208	57	100.00	KOSPI		금융업	N	N	N	N	N	682	0	3	0.00	22375151	33268	65.33	682	684	667	886	478	682	672.57	1.61	0	-102	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	319	-11.00	0.23	12	0.07	-62.00	3007.00	1198	20240111	-43.07	656	20241203	3.96	1198	-43.07	20240111	656	3.96	20241203	1198	-43.07	20240111	656	3.96	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
147	20241204	150209	57	100.00	KOSPI		금융업	N	N	N	N	N	675	-7	5	-1.03	21600823	32125	63.09	682	684	667	886	478	682	672.40	1.61	0	-100	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	316	-10.89	0.22	12	0.07	-62.00	3007.00	1198	20240111	-43.66	656	20241203	2.90	1198	-43.66	20240111	656	2.90	20241203	1198	-43.66	20240111	656	2.90	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
148	20241204	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	667	-15	5	-2.20	19201365	28557	56.08	682	684	667	886	478	682	672.39	1.61	0	-15	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	312	-10.76	0.22	12	0.06	-62.00	3007.00	1198	20240111	-44.32	656	20241203	1.68	1198	-44.32	20240111	656	1.68	20241203	1198	-44.32	20240111	656	1.68	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
149	20241204	130208	57	100.00	KOSPI		금융업	N	N	N	N	N	675	-7	5	-1.03	18752136	27887	54.77	682	684	667	886	478	682	672.43	1.61	0	-29	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	316	-10.89	0.22	12	0.06	-62.00	3007.00	1198	20240111	-43.66	656	20241203	2.90	1198	-43.66	20240111	656	2.90	20241203	1198	-43.66	20240111	656	2.90	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
150	20241204	120208	57	100.00	KOSPI		금융업	N	N	N	N	N	667	-15	5	-2.20	15448698	22976	45.12	682	684	667	886	478	682	672.38	1.61	0	88	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	312	-10.76	0.22	12	0.05	-62.00	3007.00	1198	20240111	-44.32	656	20241203	1.68	1198	-44.32	20240111	656	1.68	20241203	1198	-44.32	20240111	656	1.68	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
151	20241204	110206	57	100.00	KOSPI		금융업	N	N	N	N	N	673	-9	5	-1.32	7778580	11514	22.61	682	684	671	886	478	682	675.58	1.61	0	-34	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	315	-10.85	0.22	12	0.02	-62.00	3007.00	1198	20240111	-43.82	656	20241203	2.59	1198	-43.82	20240111	656	2.59	20241203	1198	-43.82	20240111	656	2.59	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
152	20241204	100205	57	100.00	KOSPI		금융업	N	N	N	N	N	676	-6	5	-0.88	6524028	9650	18.95	682	684	672	886	478	682	676.07	1.61	0	43	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	316	-10.90	0.22	12	0.02	-62.00	3007.00	1198	20240111	-43.57	656	20241203	3.05	1198	-43.57	20240111	656	3.05	20241203	1198	-43.57	20240111	656	3.05	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
153	20241204	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	682	0	3	0.00	1409694	2067	4.06	682	682	682	886	478	682	682.00	1.61	0	-246	704	692	674	662	644	684	654	234	204	500	460	1	1	46803136	319	-11.00	0.23	12	0.00	-62.00	3007.00	1198	20240111	-43.07	656	20241203	3.96	1198	-43.07	20240111	656	3.96	20241203	1198	-43.07	20240111	656	3.96	20241203	1.23	N	006200	500	234 억	752743	N	N	1	N	N
154	20241203	160216	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	682	-7	5	-1.02	34438989	50890	109.45	683	686	656	895	483	689	676.69	1.61	0	-532	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	319	-11.00	0.23	12	0.11	-62.00	3007.00	1198	20240111	-43.07	656	20241203	3.96	1198	-43.07	20240111	656	3.96	20241203	1198	-43.07	20240111	656	3.96	20241203	1.22	N	006200	500	234 억	753275	N	N	1	N	N
155	20241203	150220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	680	-9	5	-1.31	31818395	47037	101.16	683	686	656	895	483	689	676.45	1.61	0	-261	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	318	-10.97	0.23	12	0.10	-62.00	3007.00	1198	20240111	-43.24	656	20241203	3.66	1198	-43.24	20240111	656	3.66	20241203	1198	-43.24	20240111	656	3.66	20241203	1.22	N	006200	500	234 억	753275	N	N	0	N	N
156	20241203	140214	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	678	-11	5	-1.60	31797355	47006	101.09	683	686	656	895	483	689	676.45	1.61	0	-261	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	317	-10.94	0.23	12	0.10	-62.00	3007.00	1198	20240111	-43.41	656	20241203	3.35	1198	-43.41	20240111	656	3.35	20241203	1198	-43.41	20240111	656	3.35	20241203	1.22	N	006200	500	234 억	753275	N	N	0	N	N
157	20241203	130217	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	680	-9	5	-1.31	30674751	45352	97.54	683	686	656	895	483	689	676.37	1.61	0	-222	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	318	-10.97	0.23	12	0.10	-62.00	3007.00	1198	20240111	-43.24	656	20241203	3.66	1198	-43.24	20240111	656	3.66	20241203	1198	-43.24	20240111	656	3.66	20241203	1.22	N	006200	500	234 억	753275	N	N	0	N	N
158	20241203	120225	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	681	-8	5	-1.16	29950231	44288	95.25	683	686	656	895	483	689	676.26	1.61	0	-219	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	319	-10.98	0.23	12	0.09	-62.00	3007.00	1198	20240111	-43.16	656	20241203	3.81	1198	-43.16	20240111	656	3.81	20241203	1198	-43.16	20240111	656	3.81	20241203	1.22	N	006200	500	234 억	753275	N	N	0	N	N
159	20241203	110218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	678	-11	5	-1.60	26185905	38703	83.24	683	686	656	895	483	689	676.59	1.61	0	-60	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	317	-10.94	0.23	12	0.08	-62.00	3007.00	1198	20240111	-43.41	656	20241203	3.35	1198	-43.41	20240111	656	3.35	20241203	1198	-43.41	20240111	656	3.35	20241203	1.22	N	006200	500	234 억	753275	N	N	0	N	N
160	20241203	100209	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	676	-13	5	-1.89	18566047	27470	59.08	683	686	656	895	483	689	675.87	1.61	0	-57	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	316	-10.90	0.22	12	0.06	-62.00	3007.00	1198	20240111	-43.57	656	20241203	3.05	1198	-43.57	20240111	656	3.05	20241203	1198	-43.57	20240111	656	3.05	20241203	1.22	N	006200	500	234 억	753275	N	N	0	N	N
161	20241203	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	683	-6	5	-0.87	827796	1212	2.61	683	683	683	895	483	689	683.00	1.61	0	-18	701	695	690	684	679	692	681	234	206	500	460	1	1	46803136	320	-11.02	0.23	12	0.00	-62.00	3007.00	1198	20240111	-42.99	677	20241115	0.89	1198	-42.99	20240111	677	0.89	20241115	1198	-42.99	20240111	677	0.89	20241115	1.22	N	006200	500	234 억	753275	N	N	0	N	N
162	20241202	160205	57	100.00	KOSPI		금융업	N	N	N	N	N	689	-11	5	-1.57	31987667	46495	163.43	690	696	685	910	490	700	687.98	1.61	0	-321	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	322	-11.11	0.23	12	0.10	-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	1.22	N	006200	500	234 억	753377	N	N	0	N	N
163	20241202	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	687	-13	5	-1.86	30494784	44324	155.80	690	696	685	910	490	700	688.00	1.61	0	-86	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	322	-11.08	0.23	12	0.09	-62.00	3007.00	1198	20240111	-42.65	677	20241115	1.48	1198	-42.65	20240111	677	1.48	20241115	1198	-42.65	20240111	677	1.48	20241115	1.22	N	006200	500	234 억	753377	N	N	0	N	N
164	20241202	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	688	-12	5	-1.71	30165197	43844	154.11	690	696	685	910	490	700	688.01	1.61	0	-86	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	322	-11.10	0.23	12	0.09	-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	1.22	N	006200	500	234 억	753377	N	N	0	N	N
165	20241202	130214	57	100.00	KOSPI		금융업	N	N	N	N	N	686	-14	5	-2.00	28010226	40706	143.08	690	696	686	910	490	700	688.11	1.61	0	-77	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	321	-11.06	0.23	12	0.09	-62.00	3007.00	1198	20240111	-42.74	677	20241115	1.33	1198	-42.74	20240111	677	1.33	20241115	1198	-42.74	20240111	677	1.33	20241115	1.22	N	006200	500	234 억	753377	N	N	0	N	N
166	20241202	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	688	-12	5	-1.71	18615235	27031	95.01	690	696	687	910	490	700	688.66	1.61	0	-77	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	322	-11.10	0.23	12	0.06	-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	1.22	N	006200	500	234 억	753377	N	N	0	N	N
167	20241202	110205	57	100.00	KOSPI		금융업	N	N	N	N	N	688	-12	5	-1.71	5638905	8169	28.71	690	696	688	910	490	700	690.28	1.61	0	143	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	322	-11.10	0.23	12	0.02	-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	1.22	N	006200	500	234 억	753377	N	N	0	N	N
168	20241202	100206	57	100.00	KOSPI		금융업	N	N	N	N	N	689	-11	5	-1.57	3745889	5422	19.06	690	696	689	910	490	700	690.87	1.61	0	143	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	322	-11.11	0.23	12	0.01	-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	1.22	N	006200	500	234 억	753377	N	N	0	N	N
169	20241202	090207	57	100.00	KOSPI		금융업	N	N	N	N	N	690	-10	5	-1.43	628590	911	3.20	690	690	690	910	490	700	690.00	1.61	0	146	725	712	699	686	673	706	680	234	210	500	470	1	1	46803136	323	-11.13	0.23	12	0.00	-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	1.22	N	006200	500	234 억	753377	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History