KissMeData/001230/price/prices-20250301.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20250331	160539	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	7030	-110	5	-1.54	653171195	93456	115.81	7140	7140	6900	9280	5000	7140	6989.02	10.23	-327	7280	7210	7140	7070	7000	7175	7035	2711	2140	5000	5280	10	1	31800483	2236	19.05	0.14	12	0.29	369.00	51522.00	8790	20240516	-20.02	6900	20250331	1.88	7910	-11.13	20250307	6900	1.88	20250331	8790	-20.02	20240516	6900	1.88	20250331	0.65	Y	001230	5000	2710 억	3252331	N	N	37	N	N
3	20250331	150541	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	7070	-70	5	-0.98	636648245	91113	112.90	7140	7140	6900	9280	5000	7140	6987.46	10.23	-1246	7280	7210	7140	7070	7000	7175	7035	2711	2140	5000	5280	10	1	31800483	2248	19.16	0.14	12	0.29	369.00	51522.00	8790	20240516	-19.57	6900	20250331	2.46	7910	-10.62	20250307	6900	2.46	20250331	8790	-19.57	20240516	6900	2.46	20250331	0.65	Y	001230	5000	2710 억	3252331	N	N	0	N	N
4	20250331	130123	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	7000	-140	5	-1.96	418906620	60054	74.42	7140	7140	6900	9280	5000	7140	6975.50	10.23	-4555	7280	7210	7140	7070	7000	7175	7035	2711	2140	5000	5280	10	1	31800483	2226	18.97	0.14	12	0.19	369.00	51522.00	8790	20240516	-20.36	6900	20250331	1.45	7910	-11.50	20250307	6900	1.45	20250331	8790	-20.36	20240516	6900	1.45	20250331	0.65	Y	001230	5000	2710 억	3252331	N	N	0	N	N
5	20250331	120523	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	7020	-120	5	-1.68	359540570	51579	63.91	7140	7140	6900	9280	5000	7140	6970.68	10.23	-2446	7280	7210	7140	7070	7000	7175	7035	2711	2140	5000	5280	10	1	31800483	2232	19.02	0.14	12	0.16	369.00	51522.00	8790	20240516	-20.14	6900	20250331	1.74	7910	-11.25	20250307	6900	1.74	20250331	8790	-20.14	20240516	6900	1.74	20250331	0.65	Y	001230	5000	2710 억	3252331	N	N	0	N	N
6	20250331	100116	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	7000	-140	5	-1.96	232821690	33485	41.49	7140	7140	6900	9280	5000	7140	6953.01	10.23	-3752	7280	7210	7140	7070	7000	7175	7035	2711	2140	5000	5280	10	1	31800483	2226	18.97	0.14	12	0.11	369.00	51522.00	8790	20240516	-20.36	6900	20250331	1.45	7910	-11.50	20250307	6900	1.45	20250331	8790	-20.36	20240516	6900	1.45	20250331	0.65	Y	001230	5000	2710 억	3252331	N	N	0	N	N
7	20250331	090215	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7080	-60	5	-0.84	8397330	1180	1.46	7140	7140	7080	9280	5000	7140	7116.38	10.23	-690	7280	7210	7140	7070	7000	7175	7035	2711	2140	5000	5280	10	1	31800483	2251	19.19	0.14	12	0.00	369.00	51522.00	8790	20240516	-19.45	6900	20250203	2.61	7910	-10.49	20250307	6900	2.61	20250203	8790	-19.45	20240516	6900	2.61	20250203	0.65	Y	001230	5000	2710 억	3252331	N	N	0	N	N
8	20250328	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7140	-310	5	-4.16	574842600	80685	143.20	7210	7210	7070	9680	5220	7450	7124.48	10.27	-15698	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2271	19.35	0.14	12	0.25	369.00	51522.00	8790	20240516	-18.77	6900	20250203	3.48	7910	-9.73	20250307	6900	3.48	20250203	8790	-18.77	20240516	6900	3.48	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
9	20250328	150118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7160	-290	5	-3.89	552293540	77533	137.60	7210	7210	7070	9680	5220	7450	7123.34	10.27	-15536	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2277	19.40	0.14	12	0.24	369.00	51522.00	8790	20240516	-18.54	6900	20250203	3.77	7910	-9.48	20250307	6900	3.77	20250203	8790	-18.54	20240516	6900	3.77	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
10	20250328	140118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7160	-290	5	-3.89	523685245	73529	130.50	7210	7210	7070	9680	5220	7450	7122.16	10.27	-17348	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2277	19.40	0.14	12	0.23	369.00	51522.00	8790	20240516	-18.54	6900	20250203	3.77	7910	-9.48	20250307	6900	3.77	20250203	8790	-18.54	20240516	6900	3.77	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
11	20250328	130118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7120	-330	5	-4.43	495399665	69565	123.46	7210	7210	7070	9680	5220	7450	7121.39	10.27	-19280	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2264	19.30	0.14	12	0.22	369.00	51522.00	8790	20240516	-19.00	6900	20250203	3.19	7910	-9.99	20250307	6900	3.19	20250203	8790	-19.00	20240516	6900	3.19	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
12	20250328	120118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7100	-350	5	-4.70	396523445	55697	98.85	7210	7210	7070	9680	5220	7450	7119.30	10.27	-10894	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2258	19.24	0.14	12	0.18	369.00	51522.00	8790	20240516	-19.23	6900	20250203	2.90	7910	-10.24	20250307	6900	2.90	20250203	8790	-19.23	20240516	6900	2.90	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
13	20250328	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7080	-370	5	-4.97	342313455	48054	85.28	7210	7210	7080	9680	5220	7450	7123.52	10.27	-6425	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2251	19.19	0.14	12	0.15	369.00	51522.00	8790	20240516	-19.45	6900	20250203	2.61	7910	-10.49	20250307	6900	2.61	20250203	8790	-19.45	20240516	6900	2.61	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
14	20250328	100118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7120	-330	5	-4.43	158879020	22215	39.43	7210	7210	7080	9680	5220	7450	7151.88	10.27	-8493	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2264	19.30	0.14	12	0.07	369.00	51522.00	8790	20240516	-19.00	6900	20250203	3.19	7910	-9.99	20250307	6900	3.19	20250203	8790	-19.00	20240516	6900	3.19	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
15	20250328	090118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7150	-300	5	-4.03	38145400	5300	9.41	7210	7210	7150	9680	5220	7450	7197.25	10.27	-493	7656	7552	7436	7332	7216	7605	7385	2711	2230	5000	5510	10	1	31800483	2274	19.38	0.14	12	0.02	369.00	51522.00	8790	20240516	-18.66	6900	20250203	3.62	7910	-9.61	20250307	6900	3.62	20250203	8790	-18.66	20240516	6900	3.62	20250203	0.64	N	001230	5000	2710 억	3267194	N	N	0	N	N
16	20250327	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7450	-50	5	-0.67	412826090	55386	161.31	7340	7540	7320	9750	5250	7500	7453.62	10.26	-5539	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2369	20.19	0.14	12	0.17	369.00	51522.00	8790	20240516	-15.24	6900	20250203	7.97	7910	-5.82	20250307	6900	7.97	20250203	8790	-15.24	20240516	6900	7.97	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
17	20250327	150118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7460	-40	5	-0.53	341171575	45792	133.37	7340	7540	7320	9750	5250	7500	7450.46	10.26	-4024	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2372	20.22	0.14	12	0.14	369.00	51522.00	8790	20240516	-15.13	6900	20250203	8.12	7910	-5.69	20250307	6900	8.12	20250203	8790	-15.13	20240516	6900	8.12	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
18	20250327	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7460	-40	5	-0.53	312777930	41986	122.28	7340	7540	7320	9750	5250	7500	7449.58	10.26	-4207	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2372	20.22	0.14	12	0.13	369.00	51522.00	8790	20240516	-15.13	6900	20250203	8.12	7910	-5.69	20250307	6900	8.12	20250203	8790	-15.13	20240516	6900	8.12	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
19	20250327	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7490	-10	5	-0.13	276154850	37088	108.02	7340	7540	7320	9750	5250	7500	7445.94	10.26	-5750	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2382	20.30	0.15	12	0.12	369.00	51522.00	8790	20240516	-14.79	6900	20250203	8.55	7910	-5.31	20250307	6900	8.55	20250203	8790	-14.79	20240516	6900	8.55	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
20	20250327	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7490	-10	5	-0.13	273623220	36751	107.04	7340	7540	7320	9750	5250	7500	7445.33	10.26	-5561	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2382	20.30	0.15	12	0.12	369.00	51522.00	8790	20240516	-14.79	6900	20250203	8.55	7910	-5.31	20250307	6900	8.55	20250203	8790	-14.79	20240516	6900	8.55	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
21	20250327	110118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7490	-10	5	-0.13	259993865	34934	101.74	7340	7540	7320	9750	5250	7500	7442.43	10.26	-5069	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2382	20.30	0.15	12	0.11	369.00	51522.00	8790	20240516	-14.79	6900	20250203	8.55	7910	-5.31	20250307	6900	8.55	20250203	8790	-14.79	20240516	6900	8.55	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
22	20250327	100117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7490	-10	5	-0.13	168770730	22775	66.33	7340	7510	7320	9750	5250	7500	7410.35	10.26	-1676	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2382	20.30	0.15	12	0.07	369.00	51522.00	8790	20240516	-14.79	6900	20250203	8.55	7910	-5.31	20250307	6900	8.55	20250203	8790	-14.79	20240516	6900	8.55	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
23	20250327	090118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7430	-70	5	-0.93	57274040	7791	22.69	7340	7470	7320	9750	5250	7500	7351.31	10.26	655	7620	7560	7510	7450	7400	7535	7425	2711	2250	5000	5550	10	1	31800483	2363	20.14	0.14	12	0.02	369.00	51522.00	8790	20240516	-15.47	6900	20250203	7.68	7910	-6.07	20250307	6900	7.68	20250203	8790	-15.47	20240516	6900	7.68	20250203	0.63	N	001230	5000	2710 억	3263435	N	N	2	N	N
24	20250326	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7500	-20	5	-0.27	258064060	34333	123.28	7560	7570	7460	9770	5270	7520	7516.50	10.28	-4394	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2385	1.73	0.15	12	0.11	4328.00	51560.00	8790	20240516	-14.68	6900	20250203	8.70	7910	-5.18	20250307	6900	8.70	20250203	8790	-14.68	20240516	6900	8.70	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	2	N	N
25	20250326	150116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7480	-40	5	-0.53	221456180	29462	105.79	7560	7570	7460	9770	5270	7520	7516.67	10.28	-2516	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2379	1.73	0.15	12	0.09	4328.00	51560.00	8790	20240516	-14.90	6900	20250203	8.41	7910	-5.44	20250307	6900	8.41	20250203	8790	-14.90	20240516	6900	8.41	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
26	20250326	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7550	30	2	0.40	178466000	23742	85.25	7560	7570	7460	9770	5270	7520	7516.89	10.28	-3506	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2401	1.74	0.15	12	0.07	4328.00	51560.00	8790	20240516	-14.11	6900	20250203	9.42	7910	-4.55	20250307	6900	9.42	20250203	8790	-14.11	20240516	6900	9.42	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
27	20250326	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7520	0	3	0.00	127639240	16983	60.98	7560	7570	7460	9770	5270	7520	7515.71	10.28	-4922	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2391	1.74	0.15	12	0.05	4328.00	51560.00	8790	20240516	-14.45	6900	20250203	8.99	7910	-4.93	20250307	6900	8.99	20250203	8790	-14.45	20240516	6900	8.99	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
28	20250326	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7540	20	2	0.27	110589800	14717	52.84	7560	7570	7460	9770	5270	7520	7514.43	10.28	-4885	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2398	1.74	0.15	12	0.05	4328.00	51560.00	8790	20240516	-14.22	6900	20250203	9.28	7910	-4.68	20250307	6900	9.28	20250203	8790	-14.22	20240516	6900	9.28	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
29	20250326	110118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7530	10	2	0.13	93105140	12393	44.50	7560	7570	7460	9770	5270	7520	7512.72	10.28	-4554	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2395	1.74	0.15	12	0.04	4328.00	51560.00	8790	20240516	-14.33	6900	20250203	9.13	7910	-4.80	20250307	6900	9.13	20250203	8790	-14.33	20240516	6900	9.13	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
30	20250326	100118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7510	-10	5	-0.13	60991370	8118	29.15	7560	7570	7460	9770	5270	7520	7513.10	10.28	-3364	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2388	1.74	0.15	12	0.03	4328.00	51560.00	8790	20240516	-14.56	6900	20250203	8.84	7910	-5.06	20250307	6900	8.84	20250203	8790	-14.56	20240516	6900	8.84	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
31	20250326	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7570	50	2	0.66	3186850	421	1.51	7560	7570	7560	9770	5270	7520	7569.71	10.28	-15	7700	7610	7550	7460	7400	7580	7430	2711	2250	5000	5560	10	1	31800483	2407	1.75	0.15	12	0.00	4328.00	51560.00	8790	20240516	-13.88	6900	20250203	9.71	7910	-4.30	20250307	6900	9.71	20250203	8790	-13.88	20240516	6900	9.71	20250203	0.62	N	001230	5000	2710 억	3268972	N	N	17	N	N
32	20250325	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7520	-70	5	-0.92	209724250	27836	92.26	7590	7640	7490	9860	5320	7590	7534.36	10.29	-6585	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2391	1.74	0.15	12	0.09	4328.00	51560.00	8790	20240516	-14.45	6900	20250203	8.99	7910	-4.93	20250307	6900	8.99	20250203	8790	-14.45	20240516	6900	8.99	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	17	N	N
33	20250325	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7515	-75	5	-0.99	200598250	26621	88.24	7590	7640	7490	9860	5320	7590	7535.34	10.29	-5900	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2390	1.74	0.15	12	0.08	4328.00	51560.00	8790	20240516	-14.51	6900	20250203	8.91	7910	-4.99	20250307	6900	8.91	20250203	8790	-14.51	20240516	6900	8.91	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
34	20250325	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7530	-60	5	-0.79	169421830	22464	74.46	7590	7640	7490	9860	5320	7590	7541.93	10.29	-5786	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2395	1.74	0.15	12	0.07	4328.00	51560.00	8790	20240516	-14.33	6900	20250203	9.13	7910	-4.80	20250307	6900	9.13	20250203	8790	-14.33	20240516	6900	9.13	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
35	20250325	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7560	-30	5	-0.40	106030100	14020	46.47	7590	7640	7520	9860	5320	7590	7562.77	10.29	-3127	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2404	1.75	0.15	12	0.04	4328.00	51560.00	8790	20240516	-13.99	6900	20250203	9.57	7910	-4.42	20250307	6900	9.57	20250203	8790	-13.99	20240516	6900	9.57	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
36	20250325	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7560	-30	5	-0.40	98012580	12956	42.94	7590	7640	7520	9860	5320	7590	7565.03	10.29	-2314	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2404	1.75	0.15	12	0.04	4328.00	51560.00	8790	20240516	-13.99	6900	20250203	9.57	7910	-4.42	20250307	6900	9.57	20250203	8790	-13.99	20240516	6900	9.57	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
37	20250325	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7580	-10	5	-0.13	66587690	8792	29.14	7590	7640	7550	9860	5320	7590	7573.67	10.29	-1002	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2410	1.75	0.15	12	0.03	4328.00	51560.00	8790	20240516	-13.77	6900	20250203	9.86	7910	-4.17	20250307	6900	9.86	20250203	8790	-13.77	20240516	6900	9.86	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
38	20250325	100118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7570	-20	5	-0.26	21352710	2809	9.31	7590	7640	7570	9860	5320	7590	7601.53	10.29	149	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2407	1.75	0.15	12	0.01	4328.00	51560.00	8790	20240516	-13.88	6900	20250203	9.71	7910	-4.30	20250307	6900	9.71	20250203	8790	-13.88	20240516	6900	9.71	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
39	20250325	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7610	20	2	0.26	7897590	1038	3.44	7590	7620	7590	9860	5320	7590	7608.47	10.29	279	7703	7646	7603	7546	7503	7625	7525	2711	2270	5000	5610	10	1	31800483	2420	1.76	0.15	12	0.00	4328.00	51560.00	8790	20240516	-13.42	6900	20250203	10.29	7910	-3.79	20250307	6900	10.29	20250203	8790	-13.42	20240516	6900	10.29	20250203	0.61	N	001230	5000	2710 억	3273055	N	N	0	N	N
40	20250324	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7590	-60	5	-0.78	228738765	30084	130.66	7650	7660	7560	9940	5360	7650	7603.34	10.29	-1647	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2414	1.75	0.15	12	0.09	4328.00	51560.00	8790	20240516	-13.65	6900	20250203	10.00	7910	-4.05	20250307	6900	10.00	20250203	8790	-13.65	20240516	6900	10.00	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
41	20250324	150118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7600	-50	5	-0.65	217689615	28624	124.32	7650	7660	7560	9940	5360	7650	7605.14	10.29	-1716	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2417	1.76	0.15	12	0.09	4328.00	51560.00	8790	20240516	-13.54	6900	20250203	10.14	7910	-3.92	20250307	6900	10.14	20250203	8790	-13.54	20240516	6900	10.14	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
42	20250324	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	-20	5	-0.26	186112895	24462	106.24	7650	7660	7580	9940	5360	7650	7608.25	10.29	-1799	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2426	1.76	0.15	12	0.08	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
43	20250324	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	-20	5	-0.26	158172135	20791	90.30	7650	7660	7590	9940	5360	7650	7607.72	10.29	-163	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2426	1.76	0.15	12	0.07	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
44	20250324	120118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7600	-50	5	-0.65	137516025	18075	78.50	7650	7660	7590	9940	5360	7650	7608.08	10.29	139	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2417	1.76	0.15	12	0.06	4328.00	51560.00	8790	20240516	-13.54	6900	20250203	10.14	7910	-3.92	20250307	6900	10.14	20250203	8790	-13.54	20240516	6900	10.14	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
45	20250324	110118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7610	-40	5	-0.52	105215120	13829	60.06	7650	7660	7590	9940	5360	7650	7608.30	10.29	378	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2420	1.76	0.15	12	0.04	4328.00	51560.00	8790	20240516	-13.42	6900	20250203	10.29	7910	-3.79	20250307	6900	10.29	20250203	8790	-13.42	20240516	6900	10.29	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
46	20250324	100117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	-20	5	-0.26	41619280	5468	23.75	7650	7660	7590	9940	5360	7650	7611.43	10.29	-335	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2426	1.76	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
47	20250324	090118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7660	10	2	0.13	4697680	615	2.67	7650	7660	7620	9940	5360	7650	7638.50	10.29	-57	7816	7732	7646	7562	7476	7775	7605	2711	2290	5000	5660	10	1	31800483	2436	1.77	0.15	12	0.00	4328.00	51560.00	8790	20240516	-12.86	6900	20250203	11.01	7910	-3.16	20250307	6900	11.01	20250203	8790	-12.86	20240516	6900	11.01	20250203	0.61	N	001230	5000	2710 억	3273668	N	N	57	N	N
48	20250321	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	-60	5	-0.78	175856100	23015	104.28	7600	7730	7560	10020	5400	7710	7640.91	10.24	-7627	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2433	1.77	0.15	12	0.07	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	57	N	N
49	20250321	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7660	-50	5	-0.65	164972660	21596	97.85	7600	7730	7560	10020	5400	7710	7639.04	10.24	-7221	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2436	1.77	0.15	12	0.07	4328.00	51560.00	8790	20240516	-12.86	6900	20250203	11.01	7910	-3.16	20250307	6900	11.01	20250203	8790	-12.86	20240516	6900	11.01	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
50	20250321	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	-70	5	-0.91	134447000	17617	79.82	7600	7730	7560	10020	5400	7710	7631.66	10.24	-6840	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2430	1.77	0.15	12	0.06	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
51	20250321	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7690	-20	5	-0.26	128677480	16863	76.41	7600	7730	7560	10020	5400	7710	7630.76	10.24	-6538	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2445	1.78	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.51	6900	20250203	11.45	7910	-2.78	20250307	6900	11.45	20250203	8790	-12.51	20240516	6900	11.45	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
52	20250321	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	-10	5	-0.13	110913800	14540	65.88	7600	7730	7560	10020	5400	7710	7628.18	10.24	-6126	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2449	1.78	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.40	6900	20250203	11.59	7910	-2.65	20250307	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
53	20250321	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	-70	5	-0.91	74048150	9746	44.16	7600	7690	7560	10020	5400	7710	7597.80	10.24	-3677	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2430	1.77	0.15	12	0.03	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
54	20250321	100117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	-80	5	-1.04	54126810	7125	32.28	7600	7690	7560	10020	5400	7710	7596.75	10.24	-3621	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2426	1.76	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
55	20250321	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7610	-100	5	-1.30	5621120	739	3.35	7600	7690	7600	10020	5400	7710	7606.39	10.24	-20	7803	7756	7703	7656	7603	7780	7680	2711	2310	5000	5700	10	1	31800483	2420	1.76	0.15	12	0.00	4328.00	51560.00	8790	20240516	-13.42	6900	20250203	10.29	7910	-3.79	20250307	6900	10.29	20250203	8790	-13.42	20240516	6900	10.29	20250203	0.62	N	001230	5000	2710 억	3256341	N	N	6	N	N
56	20250320	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7710	30	2	0.39	169885440	22067	127.22	7680	7750	7650	9980	5380	7680	7698.62	10.24	-2645	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2452	1.78	0.15	12	0.07	4328.00	51560.00	8790	20240516	-12.29	6900	20250203	11.74	7910	-2.53	20250307	6900	11.74	20250203	8790	-12.29	20240516	6900	11.74	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	6	N	N
57	20250320	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7680	0	3	0.00	162544500	21113	121.72	7680	7750	7650	9980	5380	7680	7698.79	10.24	-2577	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2442	1.77	0.15	12	0.07	4328.00	51560.00	8790	20240516	-12.63	6900	20250203	11.30	7910	-2.91	20250307	6900	11.30	20250203	8790	-12.63	20240516	6900	11.30	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
58	20250320	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	20	2	0.26	132813420	17246	99.43	7680	7750	7650	9980	5380	7680	7701.11	10.24	-1651	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2449	1.78	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.40	6900	20250203	11.59	7910	-2.65	20250307	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
59	20250320	130118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7670	-10	5	-0.13	113296020	14706	84.79	7680	7750	7650	9980	5380	7680	7704.07	10.24	-450	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2439	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.74	6900	20250203	11.16	7910	-3.03	20250307	6900	11.16	20250203	8790	-12.74	20240516	6900	11.16	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
60	20250320	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7720	40	2	0.52	83542090	10828	62.43	7680	7750	7680	9980	5380	7680	7715.38	10.24	129	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2455	1.78	0.15	12	0.03	4328.00	51560.00	8790	20240516	-12.17	6900	20250203	11.88	7910	-2.40	20250307	6900	11.88	20250203	8790	-12.17	20240516	6900	11.88	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
61	20250320	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7720	40	2	0.52	61621130	7986	46.04	7680	7750	7680	9980	5380	7680	7716.14	10.24	669	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2455	1.78	0.15	12	0.03	4328.00	51560.00	8790	20240516	-12.17	6900	20250203	11.88	7910	-2.40	20250307	6900	11.88	20250203	8790	-12.17	20240516	6900	11.88	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
62	20250320	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7740	60	2	0.78	37584730	4869	28.07	7680	7750	7680	9980	5380	7680	7719.19	10.24	525	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2461	1.79	0.15	12	0.02	4328.00	51560.00	8790	20240516	-11.95	6900	20250203	12.17	7910	-2.15	20250307	6900	12.17	20250203	8790	-11.95	20240516	6900	12.17	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
63	20250320	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7680	0	3	0.00	453120	59	0.34	7680	7680	7680	9980	5380	7680	7680.00	10.24	-55	7760	7720	7680	7640	7600	7740	7660	2711	2300	5000	5680	10	1	31800483	2442	1.77	0.15	12	0.00	4328.00	51560.00	8790	20240516	-12.63	6900	20250203	11.30	7910	-2.91	20250307	6900	11.30	20250203	8790	-12.63	20240516	6900	11.30	20250203	0.62	N	001230	5000	2710 억	3256576	N	N	2	N	N
64	20250319	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7680	30	2	0.39	133152655	17336	147.34	7650	7720	7640	9940	5360	7650	7680.70	10.24	-2922	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2442	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.63	6900	20250203	11.30	7910	-2.91	20250307	6900	11.30	20250203	8790	-12.63	20240516	6900	11.30	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	2	N	N
65	20250319	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7670	20	2	0.26	123413325	16065	136.54	7650	7720	7640	9940	5360	7650	7682.12	10.24	-2285	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2439	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.74	6900	20250203	11.16	7910	-3.03	20250307	6900	11.16	20250203	8790	-12.74	20240516	6900	11.16	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
66	20250319	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	50	2	0.65	116425695	15155	128.80	7650	7720	7640	9940	5360	7650	7682.33	10.24	-2020	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2449	1.78	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.40	6900	20250203	11.59	7910	-2.65	20250307	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
67	20250319	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7690	40	2	0.52	106915865	13917	118.28	7650	7720	7640	9940	5360	7650	7682.39	10.24	-1420	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2445	1.78	0.15	12	0.04	4328.00	51560.00	8790	20240516	-12.51	6900	20250203	11.45	7910	-2.78	20250307	6900	11.45	20250203	8790	-12.51	20240516	6900	11.45	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
68	20250319	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7690	40	2	0.52	86361525	11243	95.55	7650	7720	7640	9940	5360	7650	7681.36	10.24	-1029	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2445	1.78	0.15	12	0.04	4328.00	51560.00	8790	20240516	-12.51	6900	20250203	11.45	7910	-2.78	20250307	6900	11.45	20250203	8790	-12.51	20240516	6900	11.45	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
69	20250319	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	50	2	0.65	56751400	7379	62.71	7650	7720	7640	9940	5360	7650	7690.93	10.24	-1241	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2449	1.78	0.15	12	0.02	4328.00	51560.00	8790	20240516	-12.40	6900	20250203	11.59	7910	-2.65	20250307	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
70	20250319	100117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7690	40	2	0.52	32986330	4289	36.45	7650	7720	7640	9940	5360	7650	7690.91	10.24	264	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2445	1.78	0.15	12	0.01	4328.00	51560.00	8790	20240516	-12.51	6900	20250203	11.45	7910	-2.78	20250307	6900	11.45	20250203	8790	-12.51	20240516	6900	11.45	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
71	20250319	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	0	3	0.00	99450	13	0.11	7650	7650	7650	9940	5360	7650	7650.00	10.24	-1	7690	7670	7640	7620	7590	7675	7625	2711	2290	5000	5660	10	1	31800483	2433	1.77	0.15	12	0.00	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3256622	N	N	17	N	N
72	20250318	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	84101175	11018	113.40	7650	7660	7610	9900	5340	7620	7632.60	10.22	1540	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.03	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	17	N	N
73	20250318	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	20	2	0.26	63977635	8384	86.29	7650	7660	7610	9900	5340	7620	7630.92	10.22	1904	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2430	1.77	0.15	12	0.03	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
74	20250318	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	10	2	0.13	53507895	7011	72.16	7650	7660	7610	9900	5340	7620	7631.99	10.22	2350	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2426	1.76	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
75	20250318	130117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	10	2	0.13	49595815	6498	66.88	7650	7660	7610	9900	5340	7620	7632.47	10.22	2382	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2426	1.76	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
76	20250318	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	41444860	5429	55.88	7650	7660	7620	9900	5340	7620	7633.98	10.22	2124	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.02	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
77	20250318	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	25009730	3277	33.73	7650	7660	7620	9900	5340	7620	7631.90	10.22	1210	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.01	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
78	20250318	100117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	18391260	2410	24.80	7650	7660	7620	9900	5340	7620	7631.23	10.22	1098	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.01	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
79	20250318	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	1644750	215	2.21	7650	7650	7650	9900	5340	7620	7650.00	10.22	-212	7726	7672	7636	7582	7546	7665	7575	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.00	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.62	N	001230	5000	2710 억	3251362	N	N	5	N	N
80	20250317	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	0	3	0.00	74160035	9714	36.86	7620	7690	7600	9900	5340	7620	7634.38	10.22	1423	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2423	1.76	0.15	12	0.03	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
81	20250317	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	69951335	9162	34.77	7620	7690	7600	9900	5340	7620	7634.94	10.22	1556	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.03	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
82	20250317	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	58153825	7617	28.90	7620	7690	7600	9900	5340	7620	7634.74	10.22	1547	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.02	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
83	20250317	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	53940065	7065	26.81	7620	7690	7600	9900	5340	7620	7634.83	10.22	1581	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.02	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
84	20250317	120117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	0	3	0.00	39687835	5198	19.73	7620	7690	7600	9900	5340	7620	7635.21	10.22	2281	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2423	1.76	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
85	20250317	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	30	2	0.39	31406125	4111	15.60	7620	7690	7600	9900	5340	7620	7639.53	10.22	2430	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.01	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
86	20250317	100118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	20	2	0.26	22457490	2937	11.15	7620	7690	7600	9900	5340	7620	7646.40	10.22	2109	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2430	1.77	0.15	12	0.01	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
87	20250317	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	10	2	0.13	405030	53	0.20	7620	7650	7620	9900	5340	7620	7642.08	10.22	44	7780	7700	7610	7530	7440	7655	7485	2711	2280	5000	5630	10	1	31800483	2426	1.76	0.15	12	0.00	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.65	N	001230	5000	2710 억	3249945	N	N	5	N	N
88	20250314	160117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	10	2	0.13	190254595	24995	103.66	7680	7690	7520	9890	5330	7610	7611.71	10.21	-6377	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2423	1.76	0.15	12	0.08	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	5	N	N
89	20250314	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	10	2	0.13	177639755	23337	96.79	7680	7690	7520	9890	5330	7610	7611.94	10.21	-5964	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2423	1.76	0.15	12	0.07	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
90	20250314	140116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	40	2	0.53	167483985	22004	91.26	7680	7690	7520	9890	5330	7610	7611.52	10.21	-5511	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2433	1.77	0.15	12	0.07	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
91	20250314	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	20	2	0.26	156958365	20625	85.54	7680	7690	7520	9890	5330	7610	7610.10	10.21	-5211	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2426	1.76	0.15	12	0.06	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
92	20250314	120118	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7600	-10	5	-0.13	91638260	12036	49.92	7680	7690	7520	9890	5330	7610	7613.68	10.21	1402	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2417	1.76	0.15	12	0.04	4328.00	51560.00	8790	20240516	-13.54	6900	20250203	10.14	7910	-3.92	20250307	6900	10.14	20250203	8790	-13.54	20240516	6900	10.14	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
93	20250314	110117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7600	-10	5	-0.13	71565110	9394	38.96	7680	7690	7520	9890	5330	7610	7618.17	10.21	2239	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2417	1.76	0.15	12	0.03	4328.00	51560.00	8790	20240516	-13.54	6900	20250203	10.14	7910	-3.92	20250307	6900	10.14	20250203	8790	-13.54	20240516	6900	10.14	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
94	20250314	100117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	20	2	0.26	63460080	8328	34.54	7680	7690	7520	9890	5330	7610	7620.09	10.21	2795	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2426	1.76	0.15	12	0.03	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
95	20250314	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	10	2	0.13	766800	100	0.41	7680	7680	7620	9890	5330	7610	7668.00	10.21	-12	7770	7690	7640	7560	7510	7665	7535	2711	2280	5000	5630	10	1	31800483	2423	1.76	0.15	12	0.00	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.66	N	001230	5000	2710 억	3248261	N	N	50	N	N
96	20250313	160116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7610	-30	5	-0.39	183745915	24078	143.87	7650	7720	7590	9930	5350	7640	7631.28	10.18	4794	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2420	1.76	0.15	12	0.08	4328.00	51560.00	8790	20240516	-13.42	6900	20250203	10.29	7910	-3.79	20250307	6900	10.29	20250203	8790	-13.42	20240516	6900	10.29	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	50	N	N
97	20250313	150116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	0	3	0.00	156641595	20512	122.56	7650	7720	7590	9930	5350	7640	7636.58	10.18	5687	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2430	1.77	0.15	12	0.06	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
98	20250313	140117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	10	2	0.13	139044885	18199	108.74	7650	7720	7590	9930	5350	7640	7640.25	10.18	6470	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2433	1.77	0.15	12	0.06	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
99	20250313	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	-10	5	-0.13	128144505	16767	100.19	7650	7720	7610	9930	5350	7640	7642.66	10.18	6607	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2426	1.76	0.15	12	0.05	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
100	20250313	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7665	25	2	0.33	57965795	7571	45.24	7650	7720	7620	9930	5350	7640	7656.29	10.18	946	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2438	1.77	0.15	12	0.02	4328.00	51560.00	8790	20240516	-12.80	6900	20250203	11.09	7910	-3.10	20250307	6900	11.09	20250203	8790	-12.80	20240516	6900	11.09	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
101	20250313	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7670	30	2	0.39	40199955	5252	31.38	7650	7720	7620	9930	5350	7640	7654.22	10.18	15	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2439	1.77	0.15	12	0.02	4328.00	51560.00	8790	20240516	-12.74	6900	20250203	11.16	7910	-3.03	20250307	6900	11.16	20250203	8790	-12.74	20240516	6900	11.16	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
102	20250313	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7630	-10	5	-0.13	21194340	2769	16.55	7650	7720	7620	9930	5350	7640	7654.15	10.18	-167	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2426	1.76	0.15	12	0.01	4328.00	51560.00	8790	20240516	-13.20	6900	20250203	10.58	7910	-3.54	20250307	6900	10.58	20250203	8790	-13.20	20240516	6900	10.58	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
103	20250313	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7720	80	2	1.05	2726830	354	2.12	7650	7720	7650	9930	5350	7640	7702.91	10.18	8	7780	7710	7620	7550	7460	7745	7585	2711	2290	5000	5650	10	1	31800483	2455	1.78	0.15	12	0.00	4328.00	51560.00	8790	20240516	-12.17	6900	20250203	11.88	7910	-2.40	20250307	6900	11.88	20250203	8790	-12.17	20240516	6900	11.88	20250203	0.64	N	001230	5000	2710 억	3237748	N	N	26	N	N
104	20250312	160116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	50	2	0.66	127532980	16718	80.80	7530	7690	7530	9860	5320	7590	7628.48	10.17	5892	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2430	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	26	N	N
105	20250312	150117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7670	80	2	1.05	121335830	15908	76.89	7530	7690	7530	9860	5320	7590	7627.35	10.17	5654	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2439	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.74	6900	20250203	11.16	7910	-3.03	20250307	6900	11.16	20250203	8790	-12.74	20240516	6900	11.16	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
106	20250312	140116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7680	90	2	1.19	115554290	15155	73.25	7530	7690	7530	9860	5320	7590	7624.83	10.17	5149	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2442	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.63	6900	20250203	11.30	7910	-2.91	20250307	6900	11.30	20250203	8790	-12.63	20240516	6900	11.30	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
107	20250312	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7680	90	2	1.19	106331020	13953	67.44	7530	7690	7530	9860	5320	7590	7620.66	10.17	4235	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2442	1.77	0.15	12	0.04	4328.00	51560.00	8790	20240516	-12.63	6900	20250203	11.30	7910	-2.91	20250307	6900	11.30	20250203	8790	-12.63	20240516	6900	11.30	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
108	20250312	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7690	100	2	1.32	91658960	12042	58.20	7530	7690	7530	9860	5320	7590	7611.61	10.17	4229	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2445	1.78	0.15	12	0.04	4328.00	51560.00	8790	20240516	-12.51	6900	20250203	11.45	7910	-2.78	20250307	6900	11.45	20250203	8790	-12.51	20240516	6900	11.45	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
109	20250312	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7660	70	2	0.92	72090050	9489	45.86	7530	7660	7530	9860	5320	7590	7597.22	10.17	2721	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2436	1.77	0.15	12	0.03	4328.00	51560.00	8790	20240516	-12.86	6900	20250203	11.01	7910	-3.16	20250307	6900	11.01	20250203	8790	-12.86	20240516	6900	11.01	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
110	20250312	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	50	2	0.66	40163100	5307	25.65	7530	7650	7530	9860	5320	7590	7567.95	10.17	30	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2430	1.77	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.08	6900	20250203	10.72	7910	-3.41	20250307	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
111	20250312	090116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7530	-60	5	-0.79	17703030	2351	11.36	7530	7530	7530	9860	5320	7590	7530.00	10.17	957	7770	7680	7600	7510	7430	7640	7470	2711	2270	5000	5610	10	1	31800483	2395	1.74	0.15	12	0.01	4328.00	51560.00	8790	20240516	-14.33	6900	20250203	9.13	7910	-4.80	20250307	6900	9.13	20250203	8790	-14.33	20240516	6900	9.13	20250203	0.64	N	001230	5000	2710 억	3234268	N	N	2	N	N
112	20250311	160116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7590	-120	5	-1.56	156386395	20606	60.15	7690	7690	7520	10020	5400	7710	7589.36	10.18	-6202	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2414	1.75	0.15	12	0.06	4328.00	51560.00	8790	20240516	-13.65	6900	20250203	10.00	7910	-4.05	20250307	6900	10.00	20250203	8790	-13.65	20240516	6900	10.00	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	2	N	N
113	20250311	150116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	-90	5	-1.17	136516385	17986	52.51	7690	7690	7520	10020	5400	7710	7590.15	10.18	-5389	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2423	1.76	0.15	12	0.06	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
114	20250311	140116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	-60	5	-0.78	111813460	14744	43.04	7690	7690	7520	10020	5400	7710	7583.66	10.18	-4499	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2433	1.77	0.15	12	0.05	4328.00	51560.00	8790	20240516	-12.97	6900	20250203	10.87	7910	-3.29	20250307	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
115	20250311	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7610	-100	5	-1.30	99973145	13188	38.50	7690	7690	7520	10020	5400	7710	7580.61	10.18	-4050	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2420	1.76	0.15	12	0.04	4328.00	51560.00	8790	20240516	-13.42	6900	20250203	10.29	7910	-3.79	20250307	6900	10.29	20250203	8790	-13.42	20240516	6900	10.29	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
116	20250311	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7610	-100	5	-1.30	92174680	12163	35.51	7690	7690	7520	10020	5400	7710	7578.28	10.18	-4376	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2420	1.76	0.15	12	0.04	4328.00	51560.00	8790	20240516	-13.42	6900	20250203	10.29	7910	-3.79	20250307	6900	10.29	20250203	8790	-13.42	20240516	6900	10.29	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
117	20250311	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7530	-180	5	-2.33	61532690	8109	23.67	7690	7690	7530	10020	5400	7710	7588.20	10.18	-2449	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2395	1.74	0.15	12	0.03	4328.00	51560.00	8790	20240516	-14.33	6900	20250203	9.13	7910	-4.80	20250307	6900	9.13	20250203	8790	-14.33	20240516	6900	9.13	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
118	20250311	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7560	-150	5	-1.95	41300320	5427	15.84	7690	7690	7550	10020	5400	7710	7610.16	10.18	-2047	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2404	1.75	0.15	12	0.02	4328.00	51560.00	8790	20240516	-13.99	6900	20250203	9.57	7910	-4.42	20250307	6900	9.57	20250203	8790	-13.99	20240516	6900	9.57	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
119	20250311	090116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7620	-90	5	-1.17	6144780	801	2.34	7690	7690	7620	10020	5400	7710	7671.39	10.18	-331	7863	7786	7743	7666	7623	7765	7645	2711	2310	5000	5700	10	1	31800483	2423	1.76	0.15	12	0.00	4328.00	51560.00	8790	20240516	-13.31	6900	20250203	10.43	7910	-3.67	20250307	6900	10.43	20250203	8790	-13.31	20240516	6900	10.43	20250203	0.64	N	001230	5000	2710 억	3238633	N	N	3	N	N
120	20250310	160115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7710	-80	5	-1.03	265042620	34240	86.84	7810	7820	7700	10120	5460	7790	7741.08	10.17	4962	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2452	1.78	0.15	12	0.11	4328.00	51560.00	8860	20240226	-12.98	6900	20250203	11.74	7910	-2.53	20250307	6900	11.74	20250203	8790	-12.29	20240516	6900	11.74	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	3	N	N
121	20250310	150116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7710	-80	5	-1.03	252960140	32673	82.87	7810	7820	7700	10120	5460	7790	7742.18	10.17	5227	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2452	1.78	0.15	12	0.10	4328.00	51560.00	8860	20240226	-12.98	6900	20250203	11.74	7910	-2.53	20250307	6900	11.74	20250203	8790	-12.29	20240516	6900	11.74	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
122	20250310	140116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7745	-45	5	-0.58	143323120	18458	46.82	7810	7820	7730	10120	5460	7790	7764.82	10.17	1595	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2463	1.79	0.15	12	0.06	4328.00	51560.00	8860	20240226	-12.58	6900	20250203	12.25	7910	-2.09	20250307	6900	12.25	20250203	8790	-11.89	20240516	6900	12.25	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
123	20250310	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7750	-40	5	-0.51	112579360	14495	36.76	7810	7820	7730	10120	5460	7790	7766.77	10.17	-659	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2465	1.79	0.15	12	0.05	4328.00	51560.00	8860	20240226	-12.53	6900	20250203	12.32	7910	-2.02	20250307	6900	12.32	20250203	8790	-11.83	20240516	6900	12.32	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
124	20250310	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7770	-20	5	-0.26	97928790	12606	31.97	7810	7820	7730	10120	5460	7790	7768.43	10.17	-536	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2471	1.80	0.15	12	0.04	4328.00	51560.00	8860	20240226	-12.30	6900	20250203	12.61	7910	-1.77	20250307	6900	12.61	20250203	8790	-11.60	20240516	6900	12.61	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
125	20250310	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7790	0	3	0.00	74949590	9653	24.48	7810	7820	7730	10120	5460	7790	7764.38	10.17	-1323	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2477	1.80	0.15	12	0.03	4328.00	51560.00	8860	20240226	-12.08	6900	20250203	12.90	7910	-1.52	20250307	6900	12.90	20250203	8790	-11.38	20240516	6900	12.90	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
126	20250310	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7780	-10	5	-0.13	53859590	6942	17.61	7810	7820	7730	10120	5460	7790	7758.51	10.17	-327	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2474	1.80	0.15	12	0.02	4328.00	51560.00	8860	20240226	-12.19	6900	20250203	12.75	7910	-1.64	20250307	6900	12.75	20250203	8790	-11.49	20240516	6900	12.75	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
127	20250310	090117	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7770	-20	5	-0.26	3234970	415	1.05	7810	7810	7770	10120	5460	7790	7795.11	10.17	-168	7983	7886	7813	7716	7643	7935	7765	2711	2330	5000	5760	10	1	31800483	2471	1.80	0.15	12	0.00	4328.00	51560.00	8860	20240226	-12.30	6900	20250203	12.61	7910	-1.77	20250307	6900	12.61	20250203	8790	-11.60	20240516	6900	12.61	20250203	0.65	N	001230	5000	2710 억	3235695	N	N	0	N	N
128	20250307	160116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7790	10	2	0.13	305847060	38936	65.36	7760	7910	7740	10110	5450	7780	7855.22	10.16	7197	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2477	1.80	0.15	12	0.12	4328.00	51560.00	9020	20240223	-13.64	6900	20250203	12.90	7910	-1.52	20250307	6900	12.90	20250203	8790	-11.38	20240516	6900	12.90	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
129	20250307	150116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7810	30	2	0.39	278627130	35453	59.51	7760	7910	7740	10110	5450	7780	7859.06	10.16	6451	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2484	1.80	0.15	12	0.11	4328.00	51560.00	9020	20240223	-13.41	6900	20250203	13.19	7910	-1.26	20250307	6900	13.19	20250203	8790	-11.15	20240516	6900	13.19	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
130	20250307	140115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7890	110	2	1.41	258020150	32824	55.10	7760	7910	7740	10110	5450	7780	7860.72	10.16	7327	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2509	1.82	0.15	12	0.10	4328.00	51560.00	9020	20240223	-12.53	6900	20250203	14.35	7910	-0.25	20250307	6900	14.35	20250203	8790	-10.24	20240516	6900	14.35	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
131	20250307	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7870	90	2	1.16	199665675	25406	42.65	7760	7910	7740	10110	5450	7780	7859.00	10.16	6658	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2503	1.82	0.15	12	0.08	4328.00	51560.00	9020	20240223	-12.75	6900	20250203	14.06	7910	-0.51	20250307	6900	14.06	20250203	8790	-10.47	20240516	6900	14.06	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
132	20250307	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7910	130	2	1.67	174308710	22184	37.24	7760	7910	7740	10110	5450	7780	7857.41	10.16	6044	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2515	1.83	0.15	12	0.07	4328.00	51560.00	9020	20240223	-12.31	6900	20250203	14.64	7910	0.00	20250307	6900	14.64	20250203	8790	-10.01	20240516	6900	14.64	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
133	20250307	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7850	70	2	0.90	48845610	6261	10.51	7760	7850	7740	10110	5450	7780	7801.57	10.16	1736	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2496	1.81	0.15	12	0.02	4328.00	51560.00	9020	20240223	-12.97	6900	20250203	13.77	7880	-0.38	20250306	6900	13.77	20250203	8790	-10.69	20240516	6900	13.77	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
134	20250307	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7780	0	3	0.00	9889460	1274	2.14	7760	7840	7740	10110	5450	7780	7762.53	10.16	-651	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2474	1.80	0.15	12	0.00	4328.00	51560.00	9020	20240223	-13.75	6900	20250203	12.75	7880	-1.27	20250306	6900	12.75	20250203	8790	-11.49	20240516	6900	12.75	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
135	20250307	090116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7760	-20	5	-0.26	582000	75	0.13	7760	7760	7760	10110	5450	7780	7760.00	10.16	-71	8006	7892	7766	7652	7526	7950	7710	2711	2330	5000	5750	10	1	31800483	2468	1.79	0.15	12	0.00	4328.00	51560.00	9020	20240223	-13.97	6900	20250203	12.46	7880	-1.52	20250306	6900	12.46	20250203	8790	-11.72	20240516	6900	12.46	20250203	0.65	N	001230	5000	2710 억	3229504	N	N	9	N	N
136	20250306	160116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7780	130	2	1.70	463332605	59542	177.43	7670	7880	7640	9940	5360	7650	7781.61	10.05	20102	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2474	1.80	0.15	12	0.19	4328.00	51560.00	9130	20240222	-14.79	6900	20250203	12.75	7880	-1.27	20250306	6900	12.75	20250203	8790	-11.49	20240516	6900	12.75	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	9	N	N
137	20250306	150115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7810	160	2	2.09	443381465	56983	169.80	7670	7880	7640	9940	5360	7650	7780.94	10.05	18638	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2484	1.80	0.15	12	0.18	4328.00	51560.00	9130	20240222	-14.46	6900	20250203	13.19	7880	-0.89	20250306	6900	13.19	20250203	8790	-11.15	20240516	6900	13.19	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
138	20250306	140116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7840	190	2	2.48	387313385	49808	148.42	7670	7880	7640	9940	5360	7650	7776.13	10.05	18195	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2493	1.81	0.15	12	0.16	4328.00	51560.00	9130	20240222	-14.13	6900	20250203	13.62	7880	-0.51	20250306	6900	13.62	20250203	8790	-10.81	20240516	6900	13.62	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
139	20250306	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7750	100	2	1.31	195081885	25257	75.26	7670	7780	7640	9940	5360	7650	7723.87	10.05	9055	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2465	1.79	0.15	12	0.08	4328.00	51560.00	9130	20240222	-15.12	6900	20250203	12.32	7790	-0.51	20250227	6900	12.32	20250203	8790	-11.83	20240516	6900	12.32	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
140	20250306	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7750	100	2	1.31	155102775	20107	59.92	7670	7760	7640	9940	5360	7650	7713.87	10.05	7253	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2465	1.79	0.15	12	0.06	4328.00	51560.00	9130	20240222	-15.12	6900	20250203	12.32	7790	-0.51	20250227	6900	12.32	20250203	8790	-11.83	20240516	6900	12.32	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
141	20250306	110116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7710	60	2	0.78	110792400	14383	42.86	7670	7740	7640	9940	5360	7650	7703.01	10.05	6157	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2452	1.78	0.15	12	0.05	4328.00	51560.00	9130	20240222	-15.55	6900	20250203	11.74	7790	-1.03	20250227	6900	11.74	20250203	8790	-12.29	20240516	6900	11.74	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
142	20250306	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7710	60	2	0.78	87656610	11380	33.91	7670	7740	7640	9940	5360	7650	7702.69	10.05	5382	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2452	1.78	0.15	12	0.04	4328.00	51560.00	9130	20240222	-15.55	6900	20250203	11.74	7790	-1.03	20250227	6900	11.74	20250203	8790	-12.29	20240516	6900	11.74	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
143	20250306	090116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7670	20	2	0.26	53690	7	0.02	7670	7670	7670	9940	5360	7650	7670.00	10.05	0	7883	7766	7653	7536	7423	7825	7595	2711	2290	5000	5660	10	1	31800483	2439	1.77	0.15	12	0.00	4328.00	51560.00	9130	20240222	-15.99	6900	20250203	11.16	7790	-1.54	20250227	6900	11.16	20250203	8790	-12.74	20240516	6900	11.16	20250203	0.64	N	001230	5000	2710 억	3197521	N	N	6	N	N
144	20250305	160116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7650	70	2	0.92	256701110	33527	93.91	7580	7770	7540	9850	5310	7580	7656.82	10.02	10192	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2433	1.77	0.15	12	0.11	4328.00	51560.00	9130	20240222	-16.21	6900	20250203	10.87	7790	-1.80	20250227	6900	10.87	20250203	8790	-12.97	20240516	6900	10.87	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	6	N	N
145	20250305	150116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	120	2	1.58	228258140	29813	83.51	7580	7770	7540	9850	5310	7580	7656.33	10.02	9152	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2449	1.78	0.15	12	0.09	4328.00	51560.00	9130	20240222	-15.66	6900	20250203	11.59	7790	-1.16	20250227	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
146	20250305	140115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7660	80	2	1.06	209017015	27308	76.49	7580	7770	7540	9850	5310	7580	7654.06	10.02	7988	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2436	1.77	0.15	12	0.09	4328.00	51560.00	9130	20240222	-16.10	6900	20250203	11.01	7790	-1.67	20250227	6900	11.01	20250203	8790	-12.86	20240516	6900	11.01	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
147	20250305	130116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	120	2	1.58	190775875	24935	69.84	7580	7770	7540	9850	5310	7580	7650.93	10.02	7455	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2449	1.78	0.15	12	0.08	4328.00	51560.00	9130	20240222	-15.66	6900	20250203	11.59	7790	-1.16	20250227	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
148	20250305	120116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7700	120	2	1.58	119182765	15654	43.85	7580	7710	7540	9850	5310	7580	7613.57	10.02	3303	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2449	1.78	0.15	12	0.05	4328.00	51560.00	9130	20240222	-15.66	6900	20250203	11.59	7790	-1.16	20250227	6900	11.59	20250203	8790	-12.40	20240516	6900	11.59	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
149	20250305	110115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7640	60	2	0.79	68608005	9056	25.37	7580	7640	7540	9850	5310	7580	7575.97	10.02	-1407	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2430	1.77	0.15	12	0.03	4328.00	51560.00	9130	20240222	-16.32	6900	20250203	10.72	7790	-1.93	20250227	6900	10.72	20250203	8790	-13.08	20240516	6900	10.72	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
150	20250305	100116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7560	-20	5	-0.26	35810375	4736	13.27	7580	7640	7540	9850	5310	7580	7561.31	10.02	-1692	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2404	1.75	0.15	12	0.01	4328.00	51560.00	9130	20240222	-17.20	6900	20250203	9.57	7790	-2.95	20250227	6900	9.57	20250203	8790	-13.99	20240516	6900	9.57	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
151	20250305	090115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7570	-10	5	-0.13	3887540	513	1.44	7580	7580	7570	9850	5310	7580	7578.05	10.02	0	7720	7650	7550	7480	7380	7685	7515	2711	2270	5000	5600	10	1	31800483	2407	1.75	0.15	12	0.00	4328.00	51560.00	9130	20240222	-17.09	6900	20250203	9.71	7790	-2.82	20250227	6900	9.71	20250203	8790	-13.88	20240516	6900	9.71	20250203	0.64	N	001230	5000	2710 억	3187146	N	N	4	N	N
152	20250304	160115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7580	60	2	0.80	269622425	35699	70.19	7510	7620	7450	9770	5270	7520	7552.66	10.02	4744	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2410	1.75	0.15	12	0.11	4328.00	51560.00	9280	20240220	-18.32	6900	20250203	9.86	7790	-2.70	20250227	6900	9.86	20250203	8790	-13.77	20240516	6900	9.86	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	4	N	N
153	20250304	150115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7550	30	2	0.40	257661985	34119	67.09	7510	7620	7450	9770	5270	7520	7551.86	10.02	5252	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2401	1.74	0.15	12	0.11	4328.00	51560.00	9280	20240220	-18.64	6900	20250203	9.42	7790	-3.08	20250227	6900	9.42	20250203	8790	-14.11	20240516	6900	9.42	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N
154	20250304	140116	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7590	70	2	0.93	194176575	25741	50.61	7510	7620	7450	9770	5270	7520	7543.47	10.02	6244	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2414	1.75	0.15	12	0.08	4328.00	51560.00	9280	20240220	-18.21	6900	20250203	10.00	7790	-2.57	20250227	6900	10.00	20250203	8790	-13.65	20240516	6900	10.00	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N
155	20250304	130115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7580	60	2	0.80	168149305	22305	43.86	7510	7620	7450	9770	5270	7520	7538.64	10.02	4265	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2410	1.75	0.15	12	0.07	4328.00	51560.00	9280	20240220	-18.32	6900	20250203	9.86	7790	-2.70	20250227	6900	9.86	20250203	8790	-13.77	20240516	6900	9.86	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N
156	20250304	120115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7560	40	2	0.53	113296015	15066	29.62	7510	7620	7450	9770	5270	7520	7519.98	10.02	920	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2404	1.75	0.15	12	0.05	4328.00	51560.00	9280	20240220	-18.53	6900	20250203	9.57	7790	-2.95	20250227	6900	9.57	20250203	8790	-13.99	20240516	6900	9.57	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N
157	20250304	110115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7470	-50	5	-0.66	73011105	9711	19.09	7510	7620	7450	9770	5270	7520	7518.39	10.02	-1375	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2375	1.73	0.14	12	0.03	4328.00	51560.00	9280	20240220	-19.50	6900	20250203	8.26	7790	-4.11	20250227	6900	8.26	20250203	8790	-15.02	20240516	6900	8.26	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N
158	20250304	100115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7580	60	2	0.80	55160535	7338	14.43	7510	7620	7450	9770	5270	7520	7517.11	10.02	-979	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2410	1.75	0.15	12	0.02	4328.00	51560.00	9280	20240220	-18.32	6900	20250203	9.86	7790	-2.70	20250227	6900	9.86	20250203	8790	-13.77	20240516	6900	9.86	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N
159	20250304	090115	55	60.00	KOSPI		금융	N	N	N	Y	60	N	7510	-10	5	-0.13	3634840	484	0.95	7510	7510	7510	9770	5270	7520	7510.00	10.02	-72	7740	7630	7550	7440	7360	7590	7400	2711	2250	5000	5560	10	1	31800483	2388	1.74	0.15	12	0.00	4328.00	51560.00	9280	20240220	-19.07	6900	20250203	8.84	7790	-3.59	20250227	6900	8.84	20250203	8790	-14.56	20240516	6900	8.84	20250203	0.64	N	001230	5000	2710 억	3186946	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History