KissMeData/487570/price/prices-20250301.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161423	57	100.00	KOSPI	금융	N	N	N	N	N	40200	1900	2	4.96	2730978075	69146	69.99	37600	41250	36950	49750	26850	38300	39495.78	4.04	-9634	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1498	67.68	0.27	12	1.86	594.00	147666.00	118000	20240729	-65.93	27600	20250203	45.65	41250	-2.55	20250328	27600	45.65	20250203	118000	-65.93	20240729	27600	45.65	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
3	20250328	151428	57	100.00	KOSPI	금융	N	N	N	N	N	39900	1600	2	4.18	2671327475	67659	68.48	37600	41250	36950	49750	26850	38300	39482.22	4.04	-9415	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1487	67.17	0.27	12	1.82	594.00	147666.00	118000	20240729	-66.19	27600	20250203	44.57	41250	-3.27	20250328	27600	44.57	20250203	118000	-66.19	20240729	27600	44.57	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
4	20250328	141430	57	100.00	KOSPI	금융	N	N	N	N	N	39800	1500	2	3.92	2436198600	61743	62.49	37600	41250	36950	49750	26850	38300	39457.08	4.04	-8169	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1483	67.00	0.27	12	1.66	594.00	147666.00	118000	20240729	-66.27	27600	20250203	44.20	41250	-3.52	20250328	27600	44.20	20250203	118000	-66.27	20240729	27600	44.20	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
5	20250328	131425	57	100.00	KOSPI	금융	N	N	N	N	N	40850	2550	2	6.66	1970723325	50160	50.77	37600	41250	36950	49750	26850	38300	39288.74	4.04	-5728	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1522	68.77	0.28	12	1.35	594.00	147666.00	118000	20240729	-65.38	27600	20250203	48.01	41250	-0.97	20250328	27600	48.01	20250203	118000	-65.38	20240729	27600	48.01	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
6	20250328	121423	57	100.00	KOSPI	금융	N	N	N	N	N	38300	0	3	0.00	636914950	16852	17.06	37600	38500	36950	49750	26850	38300	37794.62	4.04	-1581	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1427	64.48	0.26	12	0.45	594.00	147666.00	118000	20240729	-67.54	27600	20250203	38.77	39400	-2.79	20250327	27600	38.77	20250203	118000	-67.54	20240729	27600	38.77	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
7	20250328	111421	57	100.00	KOSPI	금융	N	N	N	N	N	38050	-250	5	-0.65	532082225	14112	14.28	37600	38500	36950	49750	26850	38300	37704.24	4.04	-1373	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1418	64.06	0.26	12	0.38	594.00	147666.00	118000	20240729	-67.75	27600	20250203	37.86	39400	-3.43	20250327	27600	37.86	20250203	118000	-67.75	20240729	27600	37.86	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
8	20250328	101431	57	100.00	KOSPI	금융	N	N	N	N	N	38050	-250	5	-0.65	392160825	10442	10.57	37600	38200	36950	49750	26850	38300	37556.10	4.04	-1241	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1418	64.06	0.26	12	0.28	594.00	147666.00	118000	20240729	-67.75	27600	20250203	37.86	39400	-3.43	20250327	27600	37.86	20250203	118000	-67.75	20240729	27600	37.86	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
9	20250328	091439	57	100.00	KOSPI	금융	N	N	N	N	N	37500	-800	5	-2.09	164570375	4381	4.43	37600	38000	37200	49750	26850	38300	37564.57	4.04	78	42233	40266	37433	35466	32633	41250	36450	186	11450	5000	26040	50	1	3725927	1397	63.13	0.25	12	0.12	594.00	147666.00	118000	20240729	-68.22	27600	20250203	35.87	39400	-4.82	20250327	27600	35.87	20250203	118000	-68.22	20240729	27600	35.87	20250203	0.47	N	487570	5000	186 억	150665	N	N	0	N	N
10	20250327	162740	57	100.00	KOSPI	금융	N	N	N	N	N	38300	3550	2	10.22	3710490100	98544	768.79	34950	39400	34600	45150	24350	34750	37652.82	3.92	5202	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1427	64.48	0.26	12	2.64	594.00	147666.00	118000	20240729	-67.54	27600	20250203	38.77	39400	-2.79	20250327	27600	38.77	20250203	118000	-67.54	20240729	27600	38.77	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
11	20250327	151426	57	100.00	KOSPI	금융	N	N	N	N	N	38100	3350	2	9.64	3665504150	97367	759.61	34950	39400	34600	45150	24350	34750	37646.27	3.92	5075	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1420	64.14	0.26	12	2.61	594.00	147666.00	118000	20240729	-67.71	27600	20250203	38.04	39400	-3.30	20250327	27600	38.04	20250203	118000	-67.71	20240729	27600	38.04	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
12	20250327	141429	57	100.00	KOSPI	금융	N	N	N	N	N	38500	3750	2	10.79	3332016425	88731	692.24	34950	39400	34600	45150	24350	34750	37551.89	3.92	4887	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1434	64.81	0.26	12	2.38	594.00	147666.00	118000	20240729	-67.37	27600	20250203	39.49	39400	-2.28	20250327	27600	39.49	20250203	118000	-67.37	20240729	27600	39.49	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
13	20250327	131420	57	100.00	KOSPI	금융	N	N	N	N	N	38750	4000	2	11.51	3132565700	83563	651.92	34950	39400	34600	45150	24350	34750	37487.47	3.92	4547	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1444	65.24	0.26	12	2.24	594.00	147666.00	118000	20240729	-67.16	27600	20250203	40.40	39400	-1.65	20250327	27600	40.40	20250203	118000	-67.16	20240729	27600	40.40	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
14	20250327	121434	57	100.00	KOSPI	금융	N	N	N	N	N	37600	2850	2	8.20	2695325825	72190	563.19	34950	39400	34600	45150	24350	34750	37336.55	3.92	1818	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1401	63.30	0.25	12	1.94	594.00	147666.00	118000	20240729	-68.14	27600	20250203	36.23	39400	-4.57	20250327	27600	36.23	20250203	118000	-68.14	20240729	27600	36.23	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
15	20250327	111426	57	100.00	KOSPI	금융	N	N	N	N	N	38275	3525	2	10.14	2559441950	68620	535.34	34950	39400	34600	45150	24350	34750	37298.78	3.92	1509	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1426	64.44	0.26	12	1.84	594.00	147666.00	118000	20240729	-67.56	27600	20250203	38.68	39400	-2.86	20250327	27600	38.68	20250203	118000	-67.56	20240729	27600	38.68	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
16	20250327	101420	57	100.00	KOSPI	금융	N	N	N	N	N	37250	2500	2	7.19	2218339000	59657	465.42	34950	39400	34600	45150	24350	34750	37184.89	3.92	-404	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1388	62.71	0.25	12	1.60	594.00	147666.00	118000	20240729	-68.43	27600	20250203	34.96	39400	-5.46	20250327	27600	34.96	20250203	118000	-68.43	20240729	27600	34.96	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
17	20250327	091424	57	100.00	KOSPI	금융	N	N	N	N	N	36400	1650	2	4.75	598395700	16626	129.71	34950	36600	34600	45150	24350	34750	35991.56	3.92	-765	35250	35000	34600	34350	33950	34800	34150	186	10400	5000	23630	50	1	3725927	1356	61.28	0.25	12	0.45	594.00	147666.00	118000	20240729	-69.15	27600	20250203	31.88	36600	-0.55	20250327	27600	31.88	20250203	118000	-69.15	20240729	27600	31.88	20250203	0.48	N	487570	5000	186 억	146024	N	N	0	N	N
18	20250326	161411	57	100.00	KOSPI	금융	N	N	N	N	N	34750	-50	5	-0.14	442585375	12815	85.55	34800	34850	34200	45200	24400	34800	34536.03	3.93	-3790	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1295	58.50	0.24	12	0.34	594.00	147666.00	118000	20240729	-70.55	27600	20250203	25.91	35850	-3.07	20250324	27600	25.91	20250203	118000	-70.55	20240729	27600	25.91	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
19	20250326	151411	57	100.00	KOSPI	금융	N	N	N	N	N	34450	-350	5	-1.01	412610000	11949	79.77	34800	34850	34200	45200	24400	34800	34530.92	3.93	-3475	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1284	58.00	0.23	12	0.32	594.00	147666.00	118000	20240729	-70.81	27600	20250203	24.82	35850	-3.91	20250324	27600	24.82	20250203	118000	-70.81	20240729	27600	24.82	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
20	20250326	141408	57	100.00	KOSPI	금융	N	N	N	N	N	34350	-450	5	-1.29	276580050	7996	53.38	34800	34850	34350	45200	24400	34800	34589.80	3.93	-1649	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1280	57.83	0.23	12	0.21	594.00	147666.00	118000	20240729	-70.89	27600	20250203	24.46	35850	-4.18	20250324	27600	24.46	20250203	118000	-70.89	20240729	27600	24.46	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
21	20250326	131412	57	100.00	KOSPI	금융	N	N	N	N	N	34550	-250	5	-0.72	223032050	6441	43.00	34800	34850	34500	45200	24400	34800	34626.93	3.93	-503	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1287	58.16	0.23	12	0.17	594.00	147666.00	118000	20240729	-70.72	27600	20250203	25.18	35850	-3.63	20250324	27600	25.18	20250203	118000	-70.72	20240729	27600	25.18	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
22	20250326	121418	57	100.00	KOSPI	금융	N	N	N	N	N	34550	-250	5	-0.72	192452275	5557	37.10	34800	34850	34500	45200	24400	34800	34632.41	3.93	-628	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1287	58.16	0.23	12	0.15	594.00	147666.00	118000	20240729	-70.72	27600	20250203	25.18	35850	-3.63	20250324	27600	25.18	20250203	118000	-70.72	20240729	27600	25.18	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
23	20250326	111414	57	100.00	KOSPI	금융	N	N	N	N	N	34650	-150	5	-0.43	148499675	4289	28.63	34800	34850	34500	45200	24400	34800	34623.38	3.93	62	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1291	58.33	0.23	12	0.12	594.00	147666.00	118000	20240729	-70.64	27600	20250203	25.54	35850	-3.35	20250324	27600	25.54	20250203	118000	-70.64	20240729	27600	25.54	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
24	20250326	101413	57	100.00	KOSPI	금융	N	N	N	N	N	34800	0	3	0.00	44961550	1297	8.66	34800	34850	34500	45200	24400	34800	34665.81	3.93	36	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1297	58.59	0.24	12	0.03	594.00	147666.00	118000	20240729	-70.51	27600	20250203	26.09	35850	-2.93	20250324	27600	26.09	20250203	118000	-70.51	20240729	27600	26.09	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
25	20250326	091416	57	100.00	KOSPI	금융	N	N	N	N	N	34650	-150	5	-0.43	7261450	209	1.40	34800	34800	34650	45200	24400	34800	34743.78	3.93	27	35600	35200	34800	34400	34000	35000	34200	186	10400	5000	23660	50	1	3725927	1291	58.33	0.23	12	0.01	594.00	147666.00	118000	20240729	-70.64	27600	20250203	25.54	35850	-3.35	20250324	27600	25.54	20250203	118000	-70.64	20240729	27600	25.54	20250203	0.40	N	487570	5000	186 억	146602	N	N	4	N	N
26	20250325	161402	57	100.00	KOSPI	금융	N	N	N	N	N	34800	-600	5	-1.69	520090925	14972	18.59	35150	35200	34400	46000	24800	35400	34737.50	3.94	-4792	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1297	58.59	0.24	12	0.40	594.00	147666.00	118000	20240729	-70.51	27600	20250203	26.09	35850	-2.93	20250324	27600	26.09	20250203	118000	-70.51	20240729	27600	26.09	20250203	0.42	N	487570	5000	186 억	146954	N	N	4	N	N
27	20250325	151406	57	100.00	KOSPI	금융	N	N	N	N	N	34750	-650	5	-1.84	499543625	14381	17.86	35150	35200	34400	46000	24800	35400	34736.32	3.94	-4691	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1295	58.50	0.24	12	0.39	594.00	147666.00	118000	20240729	-70.55	27600	20250203	25.91	35850	-3.07	20250324	27600	25.91	20250203	118000	-70.55	20240729	27600	25.91	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
28	20250325	141402	57	100.00	KOSPI	금융	N	N	N	N	N	34550	-850	5	-2.40	459939975	13240	16.44	35150	35200	34400	46000	24800	35400	34738.62	3.94	-3769	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1287	58.16	0.23	12	0.36	594.00	147666.00	118000	20240729	-70.72	27600	20250203	25.18	35850	-3.63	20250324	27600	25.18	20250203	118000	-70.72	20240729	27600	25.18	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
29	20250325	131459	57	100.00	KOSPI	금융	N	N	N	N	N	34700	-700	5	-1.98	384235625	11050	13.72	35150	35200	34450	46000	24800	35400	34772.40	3.94	-2282	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1293	58.42	0.23	12	0.30	594.00	147666.00	118000	20240729	-70.59	27600	20250203	25.72	35850	-3.21	20250324	27600	25.72	20250203	118000	-70.59	20240729	27600	25.72	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
30	20250325	121403	57	100.00	KOSPI	금융	N	N	N	N	N	34850	-550	5	-1.55	335058425	9634	11.96	35150	35200	34450	46000	24800	35400	34778.68	3.94	-2623	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1298	58.67	0.24	12	0.26	594.00	147666.00	118000	20240729	-70.47	27600	20250203	26.27	35850	-2.79	20250324	27600	26.27	20250203	118000	-70.47	20240729	27600	26.27	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
31	20250325	111403	57	100.00	KOSPI	금융	N	N	N	N	N	34750	-650	5	-1.84	284925750	8189	10.17	35150	35200	34450	46000	24800	35400	34793.64	3.94	-2248	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1295	58.50	0.24	12	0.22	594.00	147666.00	118000	20240729	-70.55	27600	20250203	25.91	35850	-3.07	20250324	27600	25.91	20250203	118000	-70.55	20240729	27600	25.91	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
32	20250325	101414	57	100.00	KOSPI	금융	N	N	N	N	N	35000	-400	5	-1.13	253592300	7289	9.05	35150	35200	34450	46000	24800	35400	34791.01	3.94	-1846	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1304	58.92	0.24	12	0.20	594.00	147666.00	118000	20240729	-70.34	27600	20250203	26.81	35850	-2.37	20250324	27600	26.81	20250203	118000	-70.34	20240729	27600	26.81	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
33	20250325	091416	57	100.00	KOSPI	금융	N	N	N	N	N	34650	-750	5	-2.12	104613200	2998	3.72	35150	35200	34550	46000	24800	35400	34894.16	3.94	-173	38000	36700	34550	33250	31100	37350	33900	186	10600	5000	24070	50	1	3725927	1291	58.33	0.23	12	0.08	594.00	147666.00	118000	20240729	-70.64	27600	20250203	25.54	35850	-3.35	20250324	27600	25.54	20250203	118000	-70.64	20240729	27600	25.54	20250203	0.42	N	487570	5000	186 억	146954	N	N	0	N	N
34	20250324	161358	57	100.00	KOSPI	금융	N	N	N	N	N	35400	3150	2	9.77	2814103775	80267	368.84	32900	35850	32400	41900	22600	32250	35058.34	3.64	5179	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1319	59.60	0.24	12	2.15	594.00	147666.00	118000	20240729	-70.00	27600	20250203	28.26	35850	-1.26	20250324	27600	28.26	20250203	118000	-70.00	20240729	27600	28.26	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
35	20250324	151409	57	100.00	KOSPI	금융	N	N	N	N	N	35300	3050	2	9.46	2725796575	77773	357.38	32900	35850	32400	41900	22600	32250	35048.11	3.64	4668	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1315	59.43	0.24	12	2.09	594.00	147666.00	118000	20240729	-70.08	27600	20250203	27.90	35850	-1.53	20250324	27600	27.90	20250203	118000	-70.08	20240729	27600	27.90	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
36	20250324	141410	57	100.00	KOSPI	금융	N	N	N	N	N	34900	2650	2	8.22	2344307800	66999	307.87	32900	35850	32400	41900	22600	32250	34990.19	3.64	1051	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1300	58.75	0.24	12	1.80	594.00	147666.00	118000	20240729	-70.42	27600	20250203	26.45	35850	-2.65	20250324	27600	26.45	20250203	118000	-70.42	20240729	27600	26.45	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
37	20250324	131410	57	100.00	KOSPI	금융	N	N	N	N	N	35400	3150	2	9.77	2165013850	61863	284.27	32900	35850	32400	41900	22600	32250	34996.91	3.64	3327	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1319	59.60	0.24	12	1.66	594.00	147666.00	118000	20240729	-70.00	27600	20250203	28.26	35850	-1.26	20250324	27600	28.26	20250203	118000	-70.00	20240729	27600	28.26	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
38	20250324	121407	57	100.00	KOSPI	금융	N	N	N	N	N	35350	3100	2	9.61	1984109700	56745	260.75	32900	35850	32400	41900	22600	32250	34965.37	3.64	2164	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1317	59.51	0.24	12	1.52	594.00	147666.00	118000	20240729	-70.04	27600	20250203	28.08	35850	-1.39	20250324	27600	28.08	20250203	118000	-70.04	20240729	27600	28.08	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
39	20250324	111407	57	100.00	KOSPI	금융	N	N	N	N	N	35600	3350	2	10.39	1665298850	47720	219.28	32900	35650	32400	41900	22600	32250	34897.29	3.64	2175	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1326	59.93	0.24	12	1.28	594.00	147666.00	118000	20240729	-69.83	27600	20250203	28.99	35650	-0.14	20250324	27600	28.99	20250203	118000	-69.83	20240729	27600	28.99	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
40	20250324	101404	57	100.00	KOSPI	금융	N	N	N	N	N	34800	2550	2	7.91	877882200	25353	116.50	32900	35550	32400	41900	22600	32250	34626.36	3.64	-176	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1297	58.59	0.24	12	0.68	594.00	147666.00	118000	20240729	-70.51	27600	20250203	26.09	35550	-2.11	20250324	27600	26.09	20250203	118000	-70.51	20240729	27600	26.09	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
41	20250324	091405	57	100.00	KOSPI	금융	N	N	N	N	N	33100	850	2	2.64	70450250	2134	9.81	32900	33350	32400	41900	22600	32250	33013.24	3.64	68	34450	33350	32800	31700	31150	33075	31425	186	9650	5000	21930	50	1	3725927	1233	55.72	0.22	12	0.06	594.00	147666.00	118000	20240729	-71.95	27600	20250203	19.93	34750	-4.75	20250317	27600	19.93	20250203	118000	-71.95	20240729	27600	19.93	20250203	0.45	N	487570	5000	186 억	135735	N	N	5	N	N
42	20250321	161420	57	100.00	KOSPI	금융	N	N	N	N	N	32250	-1450	5	-4.30	716764825	21752	106.87	33500	33900	32250	43800	23600	33700	32952.18	3.75	-6413	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1202	54.29	0.22	12	0.58	594.00	147666.00	118000	20240729	-72.67	27600	20250203	16.85	34750	-7.19	20250317	27600	16.85	20250203	118000	-72.67	20240729	27600	16.85	20250203	0.49	N	487570	5000	186 억	139630	N	N	5	N	N
43	20250321	151407	57	100.00	KOSPI	금융	N	N	N	N	N	32750	-950	5	-2.82	647191025	19601	96.30	33500	33900	32500	43800	23600	33700	33018.13	3.75	-5342	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1220	55.13	0.22	12	0.53	594.00	147666.00	118000	20240729	-72.25	27600	20250203	18.66	34750	-5.76	20250317	27600	18.66	20250203	118000	-72.25	20240729	27600	18.66	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
44	20250321	141408	57	100.00	KOSPI	금융	N	N	N	N	N	32700	-1000	5	-2.97	605176225	18320	90.01	33500	33900	32500	43800	23600	33700	33033.49	3.75	-4444	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1218	55.05	0.22	12	0.49	594.00	147666.00	118000	20240729	-72.29	27600	20250203	18.48	34750	-5.90	20250317	27600	18.48	20250203	118000	-72.29	20240729	27600	18.48	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
45	20250321	131409	57	100.00	KOSPI	금융	N	N	N	N	N	32700	-1000	5	-2.97	515284775	15568	76.49	33500	33900	32700	43800	23600	33700	33098.82	3.75	-2577	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1218	55.05	0.22	12	0.42	594.00	147666.00	118000	20240729	-72.29	27600	20250203	18.48	34750	-5.90	20250317	27600	18.48	20250203	118000	-72.29	20240729	27600	18.48	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
46	20250321	121408	57	100.00	KOSPI	금융	N	N	N	N	N	33150	-550	5	-1.63	392424050	11841	58.18	33500	33900	32850	43800	23600	33700	33140.94	3.75	-478	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1235	55.81	0.22	12	0.32	594.00	147666.00	118000	20240729	-71.91	27600	20250203	20.11	34750	-4.60	20250317	27600	20.11	20250203	118000	-71.91	20240729	27600	20.11	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
47	20250321	111409	57	100.00	KOSPI	금융	N	N	N	N	N	33050	-650	5	-1.93	333998500	10080	49.52	33500	33900	32850	43800	23600	33700	33134.55	3.75	-1290	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1231	55.64	0.22	12	0.27	594.00	147666.00	118000	20240729	-71.99	27600	20250203	19.75	34750	-4.89	20250317	27600	19.75	20250203	118000	-71.99	20240729	27600	19.75	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
48	20250321	101410	57	100.00	KOSPI	금융	N	N	N	N	N	33100	-600	5	-1.78	315124750	9510	46.72	33500	33900	32850	43800	23600	33700	33135.91	3.75	-954	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1233	55.72	0.22	12	0.26	594.00	147666.00	118000	20240729	-71.95	27600	20250203	19.93	34750	-4.75	20250317	27600	19.93	20250203	118000	-71.95	20240729	27600	19.93	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
49	20250321	091417	57	100.00	KOSPI	금융	N	N	N	N	N	33450	-250	5	-0.74	42944900	1279	6.28	33500	33900	33400	43800	23600	33700	33576.55	3.75	-142	34500	34100	33700	33300	32900	33900	33100	186	10100	5000	22910	50	1	3725927	1246	56.31	0.23	12	0.03	594.00	147666.00	118000	20240729	-71.65	27600	20250203	21.20	34750	-3.74	20250317	27600	21.20	20250203	118000	-71.65	20240729	27600	21.20	20250203	0.49	N	487570	5000	186 억	139630	N	N	0	N	N
50	20250320	162032	57	100.00	KOSPI	금융	N	N	N	N	N	33700	-400	5	-1.17	663792625	19722	119.30	34100	34100	33300	44300	23900	34100	33657.38	3.87	-5161	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1256	56.73	0.23	12	0.53	594.00	147666.00	118000	20240729	-71.44	27600	20250203	22.10	34750	-3.02	20250317	27600	22.10	20250203	118000	-71.44	20240729	27600	22.10	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
51	20250320	151403	57	100.00	KOSPI	금융	N	N	N	N	N	34000	-100	5	-0.29	628513325	18678	112.99	34100	34100	33300	44300	23900	34100	33649.93	3.87	-4996	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1267	57.24	0.23	12	0.50	594.00	147666.00	118000	20240729	-71.19	27600	20250203	23.19	34750	-2.16	20250317	27600	23.19	20250203	118000	-71.19	20240729	27600	23.19	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
52	20250320	141409	57	100.00	KOSPI	금융	N	N	N	N	N	33400	-700	5	-2.05	473968175	14114	85.38	34100	34100	33300	44300	23900	34100	33581.42	3.87	-4331	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1244	56.23	0.23	12	0.38	594.00	147666.00	118000	20240729	-71.69	27600	20250203	21.01	34750	-3.88	20250317	27600	21.01	20250203	118000	-71.69	20240729	27600	21.01	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
53	20250320	131407	57	100.00	KOSPI	금융	N	N	N	N	N	33400	-700	5	-2.05	344573175	10239	61.94	34100	34100	33350	44300	23900	34100	33653.01	3.87	-3719	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1244	56.23	0.23	12	0.27	594.00	147666.00	118000	20240729	-71.69	27600	20250203	21.01	34750	-3.88	20250317	27600	21.01	20250203	118000	-71.69	20240729	27600	21.01	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
54	20250320	121404	57	100.00	KOSPI	금융	N	N	N	N	N	33600	-500	5	-1.47	197319300	5848	35.38	34100	34100	33500	44300	23900	34100	33741.33	3.87	-283	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1252	56.57	0.23	12	0.16	594.00	147666.00	118000	20240729	-71.53	27600	20250203	21.74	34750	-3.31	20250317	27600	21.74	20250203	118000	-71.53	20240729	27600	21.74	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
55	20250320	111405	57	100.00	KOSPI	금융	N	N	N	N	N	33950	-150	5	-0.44	163886850	4857	29.38	34100	34100	33500	44300	23900	34100	33742.40	3.87	85	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1265	57.15	0.23	12	0.13	594.00	147666.00	118000	20240729	-71.23	27600	20250203	23.01	34750	-2.30	20250317	27600	23.01	20250203	118000	-71.23	20240729	27600	23.01	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
56	20250320	101403	57	100.00	KOSPI	금융	N	N	N	N	N	33650	-450	5	-1.32	130677500	3874	23.43	34100	34100	33500	44300	23900	34100	33731.93	3.87	-209	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1254	56.65	0.23	12	0.10	594.00	147666.00	118000	20240729	-71.48	27600	20250203	21.92	34750	-3.17	20250317	27600	21.92	20250203	118000	-71.48	20240729	27600	21.92	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
57	20250320	091408	57	100.00	KOSPI	금융	N	N	N	N	N	33900	-200	5	-0.59	44270100	1306	7.90	34100	34100	33750	44300	23900	34100	33897.47	3.87	-752	35033	34566	34033	33566	33033	34600	33600	186	10200	5000	23180	50	1	3725927	1263	57.07	0.23	12	0.04	594.00	147666.00	118000	20240729	-71.27	27600	20250203	22.83	34750	-2.45	20250317	27600	22.83	20250203	118000	-71.27	20240729	27600	22.83	20250203	0.51	N	487570	5000	186 억	144156	N	N	2	N	N
58	20250319	161356	57	100.00	KOSPI	금융	N	N	N	N	N	34100	0	3	0.00	559019950	16485	68.87	34100	34500	33500	44300	23900	34100	33910.25	3.86	-3299	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1271	57.41	0.23	12	0.44	594.00	147666.00	118000	20240729	-71.10	27600	20250203	23.55	34750	-1.87	20250317	27600	23.55	20250203	118000	-71.10	20240729	27600	23.55	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
59	20250319	151401	57	100.00	KOSPI	금융	N	N	N	N	N	33750	-350	5	-1.03	454646100	13417	56.05	34100	34500	33500	44300	23900	34100	33885.82	3.86	-1854	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1258	56.82	0.23	12	0.36	594.00	147666.00	118000	20240729	-71.40	27600	20250203	22.28	34750	-2.88	20250317	27600	22.28	20250203	118000	-71.40	20240729	27600	22.28	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
60	20250319	141404	57	100.00	KOSPI	금융	N	N	N	N	N	33700	-400	5	-1.17	388351950	11453	47.84	34100	34500	33500	44300	23900	34100	33908.32	3.86	-1203	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1256	56.73	0.23	12	0.31	594.00	147666.00	118000	20240729	-71.44	27600	20250203	22.10	34750	-3.02	20250317	27600	22.10	20250203	118000	-71.44	20240729	27600	22.10	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
61	20250319	131402	57	100.00	KOSPI	금융	N	N	N	N	N	33550	-550	5	-1.61	328884800	9690	40.48	34100	34500	33500	44300	23900	34100	33940.64	3.86	-535	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1250	56.48	0.23	12	0.26	594.00	147666.00	118000	20240729	-71.57	27600	20250203	21.56	34750	-3.45	20250317	27600	21.56	20250203	118000	-71.57	20240729	27600	21.56	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
62	20250319	121400	57	100.00	KOSPI	금융	N	N	N	N	N	33600	-500	5	-1.47	301747900	8882	37.10	34100	34500	33500	44300	23900	34100	33972.97	3.86	-460	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1252	56.57	0.23	12	0.24	594.00	147666.00	118000	20240729	-71.53	27600	20250203	21.74	34750	-3.31	20250317	27600	21.74	20250203	118000	-71.53	20240729	27600	21.74	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
63	20250319	111400	57	100.00	KOSPI	금융	N	N	N	N	N	33800	-300	5	-0.88	235903650	6927	28.94	34100	34500	33800	44300	23900	34100	34055.67	3.86	215	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1259	56.90	0.23	12	0.19	594.00	147666.00	118000	20240729	-71.36	27600	20250203	22.46	34750	-2.73	20250317	27600	22.46	20250203	118000	-71.36	20240729	27600	22.46	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
64	20250319	101400	57	100.00	KOSPI	금융	N	N	N	N	N	33850	-250	5	-0.73	174273050	5107	21.33	34100	34500	33800	44300	23900	34100	34124.35	3.86	382	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1261	56.99	0.23	12	0.14	594.00	147666.00	118000	20240729	-71.31	27600	20250203	22.64	34750	-2.59	20250317	27600	22.64	20250203	118000	-71.31	20240729	27600	22.64	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
65	20250319	091407	57	100.00	KOSPI	금융	N	N	N	N	N	34150	50	2	0.15	41423450	1215	5.08	34100	34500	33800	44300	23900	34100	34093.37	3.86	186	35633	34866	33983	33216	32333	34425	32775	186	10200	5000	23180	50	1	3725927	1272	57.49	0.23	12	0.03	594.00	147666.00	118000	20240729	-71.06	27600	20250203	23.73	34750	-1.73	20250317	27600	23.73	20250203	118000	-71.06	20240729	27600	23.73	20250203	0.38	N	487570	5000	186 억	143923	N	N	2	N	N
66	20250318	161353	57	100.00	KOSPI	금융	N	N	N	N	N	34100	250	2	0.74	805441275	23854	32.03	34750	34750	33100	44000	23700	33850	33762.75	3.76	-4220	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1271	57.41	0.23	12	0.64	594.00	147666.00	118000	20240729	-71.10	27600	20250203	23.55	34750	0.00	20250317	27600	23.55	20250203	118000	-71.10	20240729	27600	23.55	20250203	0.38	N	487570	5000	186 억	140201	N	N	2	N	N
67	20250318	151400	57	100.00	KOSPI	금융	N	N	N	N	N	33750	-100	5	-0.30	763155325	22611	30.36	34750	34750	33100	44000	23700	33850	33751.51	3.76	-4037	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1258	56.82	0.23	12	0.61	594.00	147666.00	118000	20240729	-71.40	27600	20250203	22.28	34750	0.00	20250317	27600	22.28	20250203	118000	-71.40	20240729	27600	22.28	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
68	20250318	141357	57	100.00	KOSPI	금융	N	N	N	N	N	33800	-50	5	-0.15	697929475	20690	27.78	34750	34750	33100	44000	23700	33850	33732.70	3.76	-3451	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1259	56.90	0.23	12	0.56	594.00	147666.00	118000	20240729	-71.36	27600	20250203	22.46	34750	0.00	20250317	27600	22.46	20250203	118000	-71.36	20240729	27600	22.46	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
69	20250318	131355	57	100.00	KOSPI	금융	N	N	N	N	N	33650	-200	5	-0.59	636879400	18874	25.34	34750	34750	33100	44000	23700	33850	33743.74	3.76	-3435	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1254	56.65	0.23	12	0.51	594.00	147666.00	118000	20240729	-71.48	27600	20250203	21.92	34750	0.00	20250317	27600	21.92	20250203	118000	-71.48	20240729	27600	21.92	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
70	20250318	121358	57	100.00	KOSPI	금융	N	N	N	N	N	33550	-300	5	-0.89	567428100	16804	22.56	34750	34750	33100	44000	23700	33850	33767.44	3.76	-3107	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1250	56.48	0.23	12	0.45	594.00	147666.00	118000	20240729	-71.57	27600	20250203	21.56	34750	0.00	20250317	27600	21.56	20250203	118000	-71.57	20240729	27600	21.56	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
71	20250318	111356	57	100.00	KOSPI	금융	N	N	N	N	N	33400	-450	5	-1.33	525146700	15546	20.87	34750	34750	33100	44000	23700	33850	33780.18	3.76	-2860	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1244	56.23	0.23	12	0.42	594.00	147666.00	118000	20240729	-71.69	27600	20250203	21.01	34750	0.00	20250317	27600	21.01	20250203	118000	-71.69	20240729	27600	21.01	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
72	20250318	101359	57	100.00	KOSPI	금융	N	N	N	N	N	33750	-100	5	-0.30	474730800	14043	18.85	34750	34750	33100	44000	23700	33850	33805.51	3.76	-2695	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1258	56.82	0.23	12	0.38	594.00	147666.00	118000	20240729	-71.40	27600	20250203	22.28	34750	0.00	20250317	27600	22.28	20250203	118000	-71.40	20240729	27600	22.28	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
73	20250318	091401	57	100.00	KOSPI	금융	N	N	N	N	N	33250	-600	5	-1.77	199840525	5877	7.89	34750	34750	33250	44000	23700	33850	34003.83	3.76	-3355	37483	35666	32933	31116	28383	36575	32025	186	10150	5000	23010	50	1	3725927	1239	55.98	0.23	12	0.16	594.00	147666.00	118000	20240729	-71.82	27600	20250203	20.47	34750	0.00	20250317	27600	20.47	20250203	118000	-71.82	20240729	27600	20.47	20250203	0.38	N	487570	5000	186 억	140201	N	N	1	N	N
74	20250317	161352	57	100.00	KOSPI	금융	N	N	N	N	N	33850	3250	2	10.62	2443963750	74152	817.64	30600	34750	30200	39750	21450	30600	32957.87	3.55	8821	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1261	0.00	0.00	12	1.99	0.00	0.00	118000	20240729	-71.31	27600	20250203	22.64	34750	-2.59	20250317	27600	22.64	20250203	118000	-71.31	20240729	27600	22.64	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
75	20250317	151352	57	100.00	KOSPI	금융	N	N	N	N	N	33800	3200	2	10.46	2318883000	70453	776.86	30600	34750	30200	39750	21450	30600	32913.90	3.55	8339	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1259	0.00	0.00	12	1.89	0.00	0.00	118000	20240729	-71.36	27600	20250203	22.46	34750	-2.73	20250317	27600	22.46	20250203	118000	-71.36	20240729	27600	22.46	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
76	20250317	141354	57	100.00	KOSPI	금융	N	N	N	N	N	33950	3350	2	10.95	1733416875	52937	583.71	30600	34750	30200	39750	21450	30600	32744.90	3.55	6105	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1265	0.00	0.00	12	1.42	0.00	0.00	118000	20240729	-71.23	27600	20250203	23.01	34750	-2.30	20250317	27600	23.01	20250203	118000	-71.23	20240729	27600	23.01	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
77	20250317	131352	57	100.00	KOSPI	금융	N	N	N	N	N	32350	1750	2	5.72	792388825	24977	275.41	30600	32900	30200	39750	21450	30600	31724.74	3.55	4194	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1205	0.00	0.00	12	0.67	0.00	0.00	118000	20240729	-72.58	27600	20250203	17.21	32900	-1.67	20250317	27600	17.21	20250203	118000	-72.58	20240729	27600	17.21	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
78	20250317	121352	57	100.00	KOSPI	금융	N	N	N	N	N	31500	900	2	2.94	413042075	13202	145.57	30600	31850	30200	39750	21450	30600	31286.33	3.55	200	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1174	0.00	0.00	12	0.35	0.00	0.00	118000	20240729	-73.31	27600	20250203	14.13	31850	-1.10	20250317	27600	14.13	20250203	118000	-73.31	20240729	27600	14.13	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
79	20250317	111351	57	100.00	KOSPI	금융	N	N	N	N	N	31100	500	2	1.63	187847925	6058	66.80	30600	31400	30200	39750	21450	30600	31008.24	3.55	-1589	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1159	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-73.64	27600	20250203	12.68	31650	-1.74	20250220	27600	12.68	20250203	118000	-73.64	20240729	27600	12.68	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
80	20250317	101350	57	100.00	KOSPI	금융	N	N	N	N	N	31100	500	2	1.63	98125475	3191	35.19	30600	31100	30200	39750	21450	30600	30750.70	3.55	-674	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1159	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-73.64	27600	20250203	12.68	31650	-1.74	20250220	27600	12.68	20250203	118000	-73.64	20240729	27600	12.68	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
81	20250317	091354	57	100.00	KOSPI	금융	N	N	N	N	N	30500	-100	5	-0.33	25569225	839	9.25	30600	30750	30200	39750	21450	30600	30475.83	3.55	-293	31366	30982	30716	30332	30066	31175	30525	186	9150	5000	20800	50	1	3725927	1136	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.37	N	487570	5000	186 억	132276	N	N	1	N	N
82	20250314	161346	57	100.00	KOSPI	금융	N	N	N	N	N	30600	-50	5	-0.16	276929000	9052	93.18	30500	31100	30450	39800	21500	30650	30593.13	3.57	-3515	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1140	0.00	0.00	12	0.24	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.37	N	487570	5000	186 억	132979	N	N	1	N	N
83	20250314	151355	57	100.00	KOSPI	금융	N	N	N	N	N	30550	-100	5	-0.33	267117850	8731	89.87	30500	31100	30450	39800	21500	30650	30594.19	3.57	-3304	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1138	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
84	20250314	141349	57	100.00	KOSPI	금융	N	N	N	N	N	30500	-150	5	-0.49	224329850	7332	75.47	30500	31100	30450	39800	21500	30650	30596.00	3.57	-2394	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1136	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
85	20250314	131347	57	100.00	KOSPI	금융	N	N	N	N	N	30550	-100	5	-0.33	168673750	5508	56.70	30500	31100	30500	39800	21500	30650	30623.41	3.57	-1610	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1138	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
86	20250314	121348	57	100.00	KOSPI	금융	N	N	N	N	N	30600	-50	5	-0.16	134594800	4393	45.22	30500	31100	30500	39800	21500	30650	30638.47	3.57	-736	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1140	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
87	20250314	111350	57	100.00	KOSPI	금융	N	N	N	N	N	30650	0	3	0.00	103994250	3394	34.94	30500	31100	30500	39800	21500	30650	30640.62	3.57	-97	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1142	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.03	27600	20250203	11.05	31650	-3.16	20250220	27600	11.05	20250203	118000	-74.03	20240729	27600	11.05	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
88	20250314	101347	57	100.00	KOSPI	금융	N	N	N	N	N	30550	-100	5	-0.33	61701700	2013	20.72	30500	31100	30500	39800	21500	30650	30651.61	3.57	-162	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1138	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
89	20250314	091352	57	100.00	KOSPI	금융	N	N	N	N	N	31000	350	2	1.14	17111250	559	5.75	30500	31000	30500	39800	21500	30650	30610.47	3.57	-344	31283	30966	30733	30416	30183	30850	30300	186	9150	5000	20840	50	1	3725927	1155	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-73.73	27600	20250203	12.32	31650	-2.05	20250220	27600	12.32	20250203	118000	-73.73	20240729	27600	12.32	20250203	0.37	N	487570	5000	186 억	132979	N	N	10	N	N
90	20250313	161338	57	100.00	KOSPI	금융	N	N	N	N	N	30650	-100	5	-0.33	297152250	9707	202.48	30800	31050	30500	39950	21550	30750	30612.15	3.57	-1828	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1142	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-74.03	27600	20250203	11.05	31650	-3.16	20250220	27600	11.05	20250203	118000	-74.03	20240729	27600	11.05	20250203	0.41	N	487570	5000	186 억	133190	N	N	10	N	N
91	20250313	151339	57	100.00	KOSPI	금융	N	N	N	N	N	30600	-150	5	-0.49	280484750	9163	191.13	30800	31050	30500	39950	21550	30750	30610.58	3.57	-1784	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1140	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
92	20250313	141340	57	100.00	KOSPI	금융	N	N	N	N	N	30550	-200	5	-0.65	198949350	6502	135.63	30800	31050	30500	39950	21550	30750	30598.18	3.57	-1597	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1138	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
93	20250313	131339	57	100.00	KOSPI	금융	N	N	N	N	N	30500	-250	5	-0.81	179696825	5872	122.49	30800	31050	30500	39950	21550	30750	30602.32	3.57	-1410	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1136	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
94	20250313	121338	57	100.00	KOSPI	금융	N	N	N	N	N	30500	-250	5	-0.81	127115150	4151	86.59	30800	31050	30500	39950	21550	30750	30622.78	3.57	-1602	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1136	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
95	20250313	111341	57	100.00	KOSPI	금융	N	N	N	N	N	30600	-150	5	-0.49	66941150	2181	45.49	30800	31050	30500	39950	21550	30750	30692.87	3.57	-925	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1140	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
96	20250313	101338	57	100.00	KOSPI	금융	N	N	N	N	N	30650	-100	5	-0.33	54238450	1767	36.86	30800	31050	30500	39950	21550	30750	30695.22	3.57	-809	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1142	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.03	27600	20250203	11.05	31650	-3.16	20250220	27600	11.05	20250203	118000	-74.03	20240729	27600	11.05	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
97	20250313	091342	57	100.00	KOSPI	금융	N	N	N	N	N	30700	-50	5	-0.16	23134700	750	15.64	30800	31050	30700	39950	21550	30750	30846.27	3.57	-443	31450	31100	30600	30250	29750	31275	30425	186	9200	5000	20910	50	1	3725927	1144	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.41	N	487570	5000	186 억	133190	N	N	4	N	N
98	20250312	161332	57	100.00	KOSPI	금융	N	N	N	N	N	30750	500	2	1.65	146946600	4793	63.66	30300	30950	30100	39300	21200	30250	30658.59	3.52	1044	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1146	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억	131047	N	N	4	N	N
99	20250312	151336	57	100.00	KOSPI	금융	N	N	N	N	N	30750	500	2	1.65	144516600	4714	62.61	30300	30950	30100	39300	21200	30250	30656.89	3.52	1091	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1146	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
100	20250312	141330	57	100.00	KOSPI	금융	N	N	N	N	N	30850	600	2	1.98	117420150	3834	50.92	30300	30950	30100	39300	21200	30250	30626.02	3.52	682	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1149	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-73.86	27600	20250203	11.78	31650	-2.53	20250220	27600	11.78	20250203	118000	-73.86	20240729	27600	11.78	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
101	20250312	131332	57	100.00	KOSPI	금융	N	N	N	N	N	30750	500	2	1.65	100531450	3286	43.64	30300	30900	30100	39300	21200	30250	30593.87	3.52	735	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1146	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
102	20250312	121336	57	100.00	KOSPI	금융	N	N	N	N	N	30750	500	2	1.65	69271900	2271	30.16	30300	30750	30100	39300	21200	30250	30502.82	3.52	535	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1146	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
103	20250312	111325	57	100.00	KOSPI	금융	N	N	N	N	N	30750	500	2	1.65	55661400	1828	24.28	30300	30750	30100	39300	21200	30250	30449.34	3.52	370	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1146	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
104	20250312	101328	57	100.00	KOSPI	금융	N	N	N	N	N	30400	150	2	0.50	28935050	954	12.67	30300	30500	30100	39300	21200	30250	30330.24	3.52	11	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1133	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-74.24	27600	20250203	10.14	31650	-3.95	20250220	27600	10.14	20250203	118000	-74.24	20240729	27600	10.14	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
105	20250312	091336	57	100.00	KOSPI	금융	N	N	N	N	N	30500	250	2	0.83	16843050	556	7.38	30300	30500	30100	39300	21200	30250	30293.26	3.52	-98	30883	30566	30033	29716	29183	30725	29875	186	9050	5000	20570	50	1	3725927	1136	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.41	N	487570	5000	186 억	131047	N	N	0	N	N
106	20250311	161321	57	100.00	KOSPI	금융	N	N	N	N	N	30250	-300	5	-0.98	224925300	7529	174.24	30150	30350	29500	39700	21400	30550	29874.53	3.52	-1077	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1127	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.36	27600	20250203	9.60	31650	-4.42	20250220	27600	9.60	20250203	118000	-74.36	20240729	27600	9.60	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
107	20250311	151323	57	100.00	KOSPI	금융	N	N	N	N	N	30050	-500	5	-1.64	223506250	7482	173.15	30150	30350	29500	39700	21400	30550	29872.53	3.52	-1069	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1120	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.53	27600	20250203	8.88	31650	-5.06	20250220	27600	8.88	20250203	118000	-74.53	20240729	27600	8.88	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
108	20250311	141328	57	100.00	KOSPI	금융	N	N	N	N	N	30000	-550	5	-1.80	198927950	6665	154.25	30150	30350	29500	39700	21400	30550	29846.65	3.52	-1118	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1118	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
109	20250311	131325	57	100.00	KOSPI	금융	N	N	N	N	N	29950	-600	5	-1.96	192512400	6451	149.29	30150	30350	29500	39700	21400	30550	29842.26	3.52	-1132	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1116	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
110	20250311	121322	57	100.00	KOSPI	금융	N	N	N	N	N	29950	-600	5	-1.96	186072850	6236	144.32	30150	30350	29500	39700	21400	30550	29838.49	3.52	-1083	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1116	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
111	20250311	111322	57	100.00	KOSPI	금융	N	N	N	N	N	29800	-750	5	-2.45	180808200	6060	140.25	30150	30350	29500	39700	21400	30550	29836.34	3.52	-991	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1110	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.75	27600	20250203	7.97	31650	-5.85	20250220	27600	7.97	20250203	118000	-74.75	20240729	27600	7.97	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
112	20250311	101324	57	100.00	KOSPI	금융	N	N	N	N	N	29800	-750	5	-2.45	137305000	4593	106.29	30150	30350	29550	39700	21400	30550	29894.40	3.52	-747	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1110	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.75	27600	20250203	7.97	31650	-5.85	20250220	27600	7.97	20250203	118000	-74.75	20240729	27600	7.97	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
113	20250311	091326	57	100.00	KOSPI	금융	N	N	N	N	N	30000	-550	5	-1.80	15966150	532	12.31	30150	30150	29900	39700	21400	30550	30011.56	3.52	13	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1118	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.39	N	487570	5000	186 억	131175	N	N	1	N	N
114	20250310	161311	57	100.00	KOSPI	금융	N	N	N	N	N	30550	-200	5	-0.65	131989225	4319	51.58	30600	30900	30250	39950	21550	30750	30560.14	3.52	-354	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1138	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.41	N	487570	5000	186 억	130994	N	N	1	N	N
115	20250310	151321	57	100.00	KOSPI	금융	N	N	N	N	N	30750	0	3	0.00	102570675	3358	40.10	30600	30900	30250	39950	21550	30750	30545.17	3.52	-503	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1146	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
116	20250310	141320	57	100.00	KOSPI	금융	N	N	N	N	N	30700	-50	5	-0.16	90025225	2950	35.23	30600	30800	30250	39950	21550	30750	30517.03	3.52	-592	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1144	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
117	20250310	131318	57	100.00	KOSPI	금융	N	N	N	N	N	30700	-50	5	-0.16	81735525	2680	32.00	30600	30750	30250	39950	21550	30750	30498.33	3.52	-682	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1144	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
118	20250310	121314	57	100.00	KOSPI	금융	N	N	N	N	N	30500	-250	5	-0.81	65979925	2166	25.87	30600	30750	30250	39950	21550	30750	30461.65	3.52	-809	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1136	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
119	20250310	111314	57	100.00	KOSPI	금융	N	N	N	N	N	30400	-350	5	-1.14	55107575	1809	21.60	30600	30750	30250	39950	21550	30750	30463.00	3.52	-689	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1133	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.24	27600	20250203	10.14	31650	-3.95	20250220	27600	10.14	20250203	118000	-74.24	20240729	27600	10.14	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
120	20250310	101314	57	100.00	KOSPI	금융	N	N	N	N	N	30450	-300	5	-0.98	40532000	1330	15.88	30600	30750	30250	39950	21550	30750	30475.19	3.52	-564	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1135	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
121	20250310	091316	57	100.00	KOSPI	금융	N	N	N	N	N	30350	-400	5	-1.30	17271800	566	6.76	30600	30600	30350	39950	21550	30750	30515.55	3.52	-343	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1131	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.28	27600	20250203	9.96	31650	-4.11	20250220	27600	9.96	20250203	118000	-74.28	20240729	27600	9.96	20250203	0.41	N	487570	5000	186 억	130994	N	N	0	N	N
122	20250307	161312	57	100.00	KOSPI	금융	N	N	N	N	N	30750	150	2	0.49	249615075	8079	200.87	30500	31450	30300	39750	21450	30600	30896.78	3.48	721	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1146	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
123	20250307	151316	57	100.00	KOSPI	금융	N	N	N	N	N	30750	150	2	0.49	225557525	7296	181.40	30500	31450	30300	39750	21450	30600	30915.23	3.48	807	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1146	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
124	20250307	141313	57	100.00	KOSPI	금융	N	N	N	N	N	30700	100	2	0.33	214117575	6924	172.15	30500	31450	30300	39750	21450	30600	30923.97	3.48	975	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1144	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
125	20250307	131315	57	100.00	KOSPI	금융	N	N	N	N	N	30600	0	3	0.00	80539875	2619	65.12	30500	31050	30300	39750	21450	30600	30752.15	3.48	394	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1140	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
126	20250307	121314	57	100.00	KOSPI	금융	N	N	N	N	N	30550	-50	5	-0.16	72504575	2356	58.58	30500	31050	30300	39750	21450	30600	30774.44	3.48	331	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1138	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
127	20250307	111312	57	100.00	KOSPI	금융	N	N	N	N	N	30950	350	2	1.14	55731175	1810	45.00	30500	31050	30300	39750	21450	30600	30790.70	3.48	523	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1153	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.77	27600	20250203	12.14	31650	-2.21	20250220	27600	12.14	20250203	118000	-73.77	20240729	27600	12.14	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
128	20250307	101310	57	100.00	KOSPI	금융	N	N	N	N	N	30800	200	2	0.65	29488550	958	23.82	30500	31050	30300	39750	21450	30600	30781.37	3.48	332	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1148	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-73.90	27600	20250203	11.59	31650	-2.69	20250220	27600	11.59	20250203	118000	-73.90	20240729	27600	11.59	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
129	20250307	091317	57	100.00	KOSPI	금융	N	N	N	N	N	30350	-250	5	-0.82	2368650	78	1.94	30500	30550	30300	39750	21450	30600	30367.31	3.48	-16	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1131	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.28	27600	20250203	9.96	31650	-4.11	20250220	27600	9.96	20250203	118000	-74.28	20240729	27600	9.96	20250203	0.44	N	487570	5000	186 억	129786	N	N	3	N	N
130	20250306	161304	57	100.00	KOSPI	금융	N	N	N	N	N	30600	100	2	0.33	121511300	3972	65.46	30500	30950	30300	39650	21350	30500	30591.97	3.46	313	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1140	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.46	N	487570	5000	186 억	129072	N	N	3	N	N
131	20250306	151305	57	100.00	KOSPI	금융	N	N	N	N	N	30400	-100	5	-0.33	116662950	3813	62.84	30500	30950	30300	39650	21350	30500	30596.11	3.46	350	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1133	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.24	27600	20250203	10.14	31650	-3.95	20250220	27600	10.14	20250203	118000	-74.24	20240729	27600	10.14	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
132	20250306	141304	57	100.00	KOSPI	금융	N	N	N	N	N	30550	50	2	0.16	99728100	3256	53.66	30500	30950	30300	39650	21350	30500	30629.02	3.46	543	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1138	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
133	20250306	131304	57	100.00	KOSPI	금융	N	N	N	N	N	30450	-50	5	-0.16	87497700	2855	47.05	30500	30950	30300	39650	21350	30500	30647.18	3.46	592	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1135	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
134	20250306	121303	57	100.00	KOSPI	금융	N	N	N	N	N	30600	100	2	0.33	72620900	2368	39.02	30500	30950	30300	39650	21350	30500	30667.61	3.46	590	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1140	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
135	20250306	111259	57	100.00	KOSPI	금융	N	N	N	N	N	30700	200	2	0.66	60992550	1988	32.76	30500	30950	30300	39650	21350	30500	30680.36	3.46	493	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1144	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
136	20250306	101302	57	100.00	KOSPI	금융	N	N	N	N	N	30600	100	2	0.33	43787400	1426	23.50	30500	30950	30300	39650	21350	30500	30706.45	3.46	163	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1140	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
137	20250306	091308	57	100.00	KOSPI	금융	N	N	N	N	N	30550	50	2	0.16	1979200	65	1.07	30500	30550	30300	39650	21350	30500	30449.23	3.46	9	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1138	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.46	N	487570	5000	186 억	129072	N	N	0	N	N
138	20250305	161245	57	100.00	KOSPI	금융	N	N	N	N	N	30500	1000	2	3.39	182578500	6068	123.63	29150	30550	29150	38350	20650	29500	30088.74	3.43	837	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1136	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
139	20250305	151253	57	100.00	KOSPI	금융	N	N	N	N	N	30450	950	2	3.22	173765800	5779	117.75	29150	30550	29150	38350	20650	29500	30068.49	3.43	817	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1135	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
140	20250305	141253	57	100.00	KOSPI	금융	N	N	N	N	N	30300	800	2	2.71	127026250	4241	86.41	29150	30350	29150	38350	20650	29500	29951.96	3.43	594	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1129	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.32	27600	20250203	9.78	31650	-4.27	20250220	27600	9.78	20250203	118000	-74.32	20240729	27600	9.78	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
141	20250305	131250	57	100.00	KOSPI	금융	N	N	N	N	N	29950	450	2	1.53	74962800	2513	51.20	29150	30050	29150	38350	20650	29500	29830.00	3.43	444	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1116	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
142	20250305	121252	57	100.00	KOSPI	금융	N	N	N	N	N	29850	350	2	1.19	62759550	2106	42.91	29150	30050	29150	38350	20650	29500	29800.36	3.43	370	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1112	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.70	27600	20250203	8.15	31650	-5.69	20250220	27600	8.15	20250203	118000	-74.70	20240729	27600	8.15	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
143	20250305	111244	57	100.00	KOSPI	금융	N	N	N	N	N	30000	500	2	1.69	43068800	1448	29.50	29150	30050	29150	38350	20650	29500	29743.65	3.43	363	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1118	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
144	20250305	101248	57	100.00	KOSPI	금융	N	N	N	N	N	29750	250	2	0.85	20606200	697	14.20	29150	29750	29150	38350	20650	29500	29564.13	3.43	213	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1108	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.79	27600	20250203	7.79	31650	-6.00	20250220	27600	7.79	20250203	118000	-74.79	20240729	27600	7.79	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
145	20250305	091249	57	100.00	KOSPI	금융	N	N	N	N	N	29450	-50	5	-0.17	4490500	153	3.12	29150	29550	29150	38350	20650	29500	29349.67	3.43	19	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1097	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.46	N	487570	5000	186 억	127726	N	N	0	N	N
146	20250304	161234	57	100.00	KOSPI	금융	N	N	N	N	N	29500	0	3	0.00	144375675	4908	50.03	29500	29950	29150	38350	20650	29500	29416.40	3.45	-1324	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1099	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31650	-6.79	20250220	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
147	20250304	151231	57	100.00	KOSPI	금융	N	N	N	N	N	29550	50	2	0.17	118982125	4048	41.26	29500	29950	29150	38350	20650	29500	29392.82	3.45	-1252	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1101	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31650	-6.64	20250220	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
148	20250304	141235	57	100.00	KOSPI	금융	N	N	N	N	N	29450	-50	5	-0.17	116298675	3957	40.33	29500	29950	29150	38350	20650	29500	29390.62	3.45	-1245	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1097	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
149	20250304	131233	57	100.00	KOSPI	금융	N	N	N	N	N	29450	-50	5	-0.17	100059525	3407	34.73	29500	29950	29150	38350	20650	29500	29368.81	3.45	-1355	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1097	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
150	20250304	121231	57	100.00	KOSPI	금융	N	N	N	N	N	29350	-150	5	-0.51	85492175	2912	29.68	29500	29950	29150	38350	20650	29500	29358.58	3.45	-1143	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1094	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31650	-7.27	20250220	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
151	20250304	111234	57	100.00	KOSPI	금융	N	N	N	N	N	29400	-100	5	-0.34	65081000	2218	22.61	29500	29950	29150	38350	20650	29500	29342.20	3.45	-1028	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1095	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31650	-7.11	20250220	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
152	20250304	101227	57	100.00	KOSPI	금융	N	N	N	N	N	29350	-150	5	-0.51	48857500	1665	16.97	29500	29950	29150	38350	20650	29500	29343.84	3.45	-921	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1094	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31650	-7.27	20250220	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N
153	20250304	091224	57	100.00	KOSPI	금융	N	N	N	N	N	29150	-350	5	-1.19	22743000	776	7.91	29500	29950	29150	38350	20650	29500	29307.99	3.45	-633	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1086	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-75.30	27600	20250203	5.62	31650	-7.90	20250220	27600	5.62	20250203	118000	-75.30	20240729	27600	5.62	20250203	0.45	N	487570	5000	186 억	128717	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History