KissMeData/007700/price/prices-20250401.csv

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	160229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12630	-400	5	-3.07	60230270	4737	60.67	12970	12970	12610	16930	9130	13030	12714.86	0.12	0	-297	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4940	4.62	0.22	12	0.01	2734.00	56573.00	19120	20240717	-33.94	11130	20250422	13.48	13790	-8.41	20250310	11130	13.48	20250422	19120	-33.94	20240717	11130	13.48	20250422	0.13	Y	007700	500	195 억		47354	N	N	43	N	00	N
3	20250430	150230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12680	-350	5	-2.69	56894145	4473	57.29	12970	12970	12610	16930	9130	13030	12719.46	0.12	0	-248	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4960	4.64	0.22	12	0.01	2734.00	56573.00	19120	20240717	-33.68	11130	20250422	13.93	13790	-8.05	20250310	11130	13.93	20250422	19120	-33.68	20240717	11130	13.93	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
4	20250430	140230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12640	-390	5	-2.99	53519375	4207	53.88	12970	12970	12610	16930	9130	13030	12721.51	0.12	0	-260	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4944	4.62	0.22	12	0.01	2734.00	56573.00	19120	20240717	-33.89	11130	20250422	13.57	13790	-8.34	20250310	11130	13.57	20250422	19120	-33.89	20240717	11130	13.57	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
5	20250430	130230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12680	-350	5	-2.69	40772005	3200	40.98	12970	12970	12650	16930	9130	13030	12741.25	0.12	0	-257	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4960	4.64	0.22	12	0.01	2734.00	56573.00	19120	20240717	-33.68	11130	20250422	13.93	13790	-8.05	20250310	11130	13.93	20250422	19120	-33.68	20240717	11130	13.93	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
6	20250430	120231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12690	-340	5	-2.61	37217005	2920	37.40	12970	12970	12650	16930	9130	13030	12745.55	0.12	0	-244	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4964	4.64	0.22	12	0.01	2734.00	56573.00	19120	20240717	-33.63	11130	20250422	14.02	13790	-7.98	20250310	11130	14.02	20250422	19120	-33.63	20240717	11130	14.02	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
7	20250430	110230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12740	-290	5	-2.23	26656430	2089	26.75	12970	12970	12650	16930	9130	13030	12760.38	0.12	0	-355	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4983	4.66	0.23	12	0.01	2734.00	56573.00	19120	20240717	-33.37	11130	20250422	14.47	13790	-7.61	20250310	11130	14.47	20250422	19120	-33.37	20240717	11130	14.47	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
8	20250430	100232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12740	-290	5	-2.23	23371990	1831	23.45	12970	12970	12650	16930	9130	13030	12764.60	0.12	0	-349	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4983	4.66	0.23	12	0.00	2734.00	56573.00	19120	20240717	-33.37	11130	20250422	14.47	13790	-7.61	20250310	11130	14.47	20250422	19120	-33.37	20240717	11130	14.47	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
9	20250430	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12770	-260	5	-2.00	7505420	588	7.53	12970	12970	12650	16930	9130	13030	12764.32	0.12	0	153	13563	13296	12763	12496	11963	13430	12630	196	3900	500	9380	10	1	39114367	4995	4.67	0.23	12	0.00	2734.00	56573.00	19120	20240717	-33.21	11130	20250422	14.73	13790	-7.40	20250310	11130	14.73	20250422	19120	-33.21	20240717	11130	14.73	20250422	0.13	Y	007700	500	195 억		47354	N	N	311	N	00	N
10	20250429	160227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	13030	790	2	6.45	98527120	7808	161.49	12230	13030	12230	15910	8570	12240	12617.68	0.12	0	4543	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	5097	4.77	0.23	12	0.02	2734.00	56573.00	19120	20240717	-31.85	11130	20250422	17.07	13790	-5.51	20250310	11130	17.07	20250422	19120	-31.85	20240717	11130	17.07	20250422	0.13	Y	007700	500	195 억		46446	N	N	311	N	00	N
11	20250429	150229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12320	80	2	0.65	19121190	1557	32.20	12230	12320	12230	15910	8570	12240	12280.79	0.12	0	407	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4819	4.51	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.56	11130	20250422	10.69	13790	-10.66	20250310	11130	10.69	20250422	19120	-35.56	20240717	11130	10.69	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
12	20250429	140229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12270	30	2	0.25	10636100	867	17.93	12230	12300	12230	15910	8570	12240	12267.70	0.12	0	-50	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4799	4.49	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.83	11130	20250422	10.24	13790	-11.02	20250310	11130	10.24	20250422	19120	-35.83	20240717	11130	10.24	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
13	20250429	130230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12270	30	2	0.25	10022470	817	16.90	12230	12300	12230	15910	8570	12240	12267.41	0.12	0	-68	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4799	4.49	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.83	11130	20250422	10.24	13790	-11.02	20250310	11130	10.24	20250422	19120	-35.83	20240717	11130	10.24	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
14	20250429	120230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12260	20	2	0.16	9457990	771	15.95	12230	12300	12230	15910	8570	12240	12267.17	0.12	0	-83	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4795	4.48	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.88	11130	20250422	10.15	13790	-11.09	20250310	11130	10.15	20250422	19120	-35.88	20240717	11130	10.15	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
15	20250429	110230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12290	50	2	0.41	6179080	504	10.42	12230	12300	12230	15910	8570	12240	12260.08	0.12	0	-95	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4807	4.50	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.72	11130	20250422	10.42	13790	-10.88	20250310	11130	10.42	20250422	19120	-35.72	20240717	11130	10.42	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
16	20250429	100231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12250	10	2	0.08	3846630	314	6.49	12230	12300	12230	15910	8570	12240	12250.41	0.12	0	-55	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4792	4.48	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.93	11130	20250422	10.06	13790	-11.17	20250310	11130	10.06	20250422	19120	-35.93	20240717	11130	10.06	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
17	20250429	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12240	0	3	0.00	1577880	129	2.67	12230	12240	12230	15910	8570	12240	12231.63	0.12	0	21	12413	12326	12203	12116	11993	12370	12160	196	3670	500	8810	10	1	39114367	4788	4.48	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.98	11130	20250422	9.97	13790	-11.24	20250310	11130	9.97	20250422	19120	-35.98	20240717	11130	9.97	20250422	0.13	Y	007700	500	195 억		46446	N	N	4	N	00	N
18	20250428	160228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12240	100	2	0.82	59132220	4835	59.79	12220	12290	12080	15780	8500	12140	12230.03	0.12	0	508	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4788	4.48	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.98	11130	20250422	9.97	13790	-11.24	20250310	11130	9.97	20250422	19120	-35.98	20240717	11130	9.97	20250422	0.14	Y	007700	500	195 억		46126	N	N	4	N	00	N
19	20250428	150230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12230	90	2	0.74	56847280	4648	57.47	12220	12290	12080	15780	8500	12140	12230.48	0.12	0	603	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4784	4.47	0.22	12	0.01	2734.00	56573.00	19120	20240717	-36.04	11130	20250422	9.88	13790	-11.31	20250310	11130	9.88	20250422	19120	-36.04	20240717	11130	9.88	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
20	20250428	140229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12240	100	2	0.82	55163560	4510	55.77	12220	12290	12080	15780	8500	12140	12231.39	0.12	0	594	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4788	4.48	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.98	11130	20250422	9.97	13790	-11.24	20250310	11130	9.97	20250422	19120	-35.98	20240717	11130	9.97	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
21	20250428	130229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12210	70	2	0.58	52489620	4291	53.06	12220	12290	12080	15780	8500	12140	12232.49	0.12	0	551	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4776	4.47	0.22	12	0.01	2734.00	56573.00	19120	20240717	-36.14	11130	20250422	9.70	13790	-11.46	20250310	11130	9.70	20250422	19120	-36.14	20240717	11130	9.70	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
22	20250428	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12250	110	2	0.91	49077660	4012	49.61	12220	12290	12080	15780	8500	12140	12232.72	0.12	0	531	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4792	4.48	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.93	11130	20250422	10.06	13790	-11.17	20250310	11130	10.06	20250422	19120	-35.93	20240717	11130	10.06	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
23	20250428	110229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12240	100	2	0.82	47106460	3851	47.62	12220	12290	12080	15780	8500	12140	12232.27	0.12	0	508	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4788	4.48	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.98	11130	20250422	9.97	13790	-11.24	20250310	11130	9.97	20250422	19120	-35.98	20240717	11130	9.97	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
24	20250428	100228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12230	90	2	0.74	24844740	2035	25.16	12220	12260	12080	15780	8500	12140	12208.72	0.12	0	-198	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4784	4.47	0.22	12	0.01	2734.00	56573.00	19120	20240717	-36.04	11130	20250422	9.88	13790	-11.31	20250310	11130	9.88	20250422	19120	-36.04	20240717	11130	9.88	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
25	20250428	090229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12110	-30	5	-0.25	897210	74	0.92	12220	12220	12080	15780	8500	12140	12124.46	0.12	0	-16	12306	12222	12116	12032	11926	12170	11980	196	3640	500	8740	10	1	39114367	4737	4.43	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.66	11130	20250422	8.81	13790	-12.18	20250310	11130	8.81	20250422	19120	-36.66	20240717	11130	8.81	20250422	0.14	Y	007700	500	195 억		46126	N	N	85	N	00	N
26	20250425	160229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12140	80	2	0.66	97720190	8087	284.85	12160	12200	12010	15670	8450	12060	12083.61	0.12	0	2712	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4748	4.44	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.51	11130	20250422	9.07	13790	-11.97	20250310	11130	9.07	20250422	19120	-36.51	20240717	11130	9.07	20250422	0.14	Y	007700	500	195 억		44988	N	N	85	N	00	N
27	20250425	150230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12180	120	2	1.00	95560880	7909	278.58	12160	12200	12010	15670	8450	12060	12082.55	0.12	0	2680	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4764	4.46	0.22	12	0.02	2734.00	56573.00	19120	20240717	-36.30	11130	20250422	9.43	13790	-11.68	20250310	11130	9.43	20250422	19120	-36.30	20240717	11130	9.43	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
28	20250425	140229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12130	70	2	0.58	89622000	7419	261.32	12160	12200	12010	15670	8450	12060	12080.06	0.12	0	2452	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4745	4.44	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.56	11130	20250422	8.98	13790	-12.04	20250310	11130	8.98	20250422	19120	-36.56	20240717	11130	8.98	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
29	20250425	130230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12190	130	2	1.08	87069110	7209	253.93	12160	12190	12010	15670	8450	12060	12077.83	0.12	0	2393	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4768	4.46	0.22	12	0.02	2734.00	56573.00	19120	20240717	-36.24	11130	20250422	9.52	13790	-11.60	20250310	11130	9.52	20250422	19120	-36.24	20240717	11130	9.52	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
30	20250425	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12130	70	2	0.58	83897870	6948	244.73	12160	12180	12010	15670	8450	12060	12075.11	0.12	0	2266	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4745	4.44	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.56	11130	20250422	8.98	13790	-12.04	20250310	11130	8.98	20250422	19120	-36.56	20240717	11130	8.98	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
31	20250425	110230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12080	20	2	0.17	72909990	6039	212.72	12160	12180	12010	15670	8450	12060	12073.19	0.12	0	1987	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4725	4.42	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.82	11130	20250422	8.54	13790	-12.40	20250310	11130	8.54	20250422	19120	-36.82	20240717	11130	8.54	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
32	20250425	100229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12180	120	2	1.00	27760660	2297	80.91	12160	12180	12040	15670	8450	12060	12085.62	0.12	0	657	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4764	4.46	0.22	12	0.01	2734.00	56573.00	19120	20240717	-36.30	11130	20250422	9.43	13790	-11.68	20250310	11130	9.43	20250422	19120	-36.30	20240717	11130	9.43	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
33	20250425	090229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12160	100	2	0.83	133760	11	0.39	12160	12160	12160	15670	8450	12060	12160.00	0.12	0	0	12253	12156	12093	11996	11933	12125	11965	196	3610	500	8680	10	1	39114367	4756	4.45	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.40	11130	20250422	9.25	13790	-11.82	20250310	11130	9.25	20250422	19120	-36.40	20240717	11130	9.25	20250422	0.14	Y	007700	500	195 억		44988	N	N	226	N	00	N
34	20250424	160226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12060	30	2	0.25	34232080	2839	71.30	12190	12190	12030	15630	8430	12030	12057.79	0.13	0	407	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4717	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.92	11130	20250422	8.36	13790	-12.55	20250310	11130	8.36	20250422	19120	-36.92	20240717	11130	8.36	20250422	0.14	Y	007700	500	195 억		52581	N	N	226	N	00	N
35	20250424	150229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12060	30	2	0.25	30541380	2533	63.61	12190	12190	12030	15630	8430	12030	12057.39	0.13	0	403	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4717	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.92	11130	20250422	8.36	13790	-12.55	20250310	11130	8.36	20250422	19120	-36.92	20240717	11130	8.36	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
36	20250424	140229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12070	40	2	0.33	22196170	1841	46.23	12190	12190	12030	15630	8430	12030	12056.58	0.13	0	330	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4721	4.41	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.87	11130	20250422	8.45	13790	-12.47	20250310	11130	8.45	20250422	19120	-36.87	20240717	11130	8.45	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
37	20250424	130229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	60	2	0.50	20119380	1669	41.91	12190	12190	12030	15630	8430	12030	12054.75	0.13	0	301	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4729	4.42	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.77	11130	20250422	8.63	13790	-12.33	20250310	11130	8.63	20250422	19120	-36.77	20240717	11130	8.63	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
38	20250424	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12080	50	2	0.42	17553470	1456	36.56	12190	12190	12030	15630	8430	12030	12055.95	0.13	0	279	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4725	4.42	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.82	11130	20250422	8.54	13790	-12.40	20250310	11130	8.54	20250422	19120	-36.82	20240717	11130	8.54	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
39	20250424	110229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	70	2	0.58	17311840	1436	36.06	12190	12190	12030	15630	8430	12030	12055.60	0.13	0	269	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4733	4.43	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.72	11130	20250422	8.72	13790	-12.26	20250310	11130	8.72	20250422	19120	-36.72	20240717	11130	8.72	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
40	20250424	100229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12120	90	2	0.75	10188340	846	21.25	12190	12190	12030	15630	8430	12030	12042.96	0.13	0	200	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4741	4.43	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.61	11130	20250422	8.89	13790	-12.11	20250310	11130	8.89	20250422	19120	-36.61	20240717	11130	8.89	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
41	20250424	090229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12070	40	2	0.33	689310	57	1.43	12190	12190	12070	15630	8430	12030	12093.16	0.13	0	46	12263	12146	12073	11956	11883	12110	11920	196	3600	500	8660	10	1	39114367	4721	4.41	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.87	11130	20250422	8.45	13790	-12.47	20250310	11130	8.45	20250422	19120	-36.87	20240717	11130	8.45	20250422	0.14	Y	007700	500	195 억		52581	N	N	80	N	00	N
42	20250423	160225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12030	-10	5	-0.08	48023650	3982	49.88	12140	12190	12000	15650	8430	12040	12060.18	0.13	0	272	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4705	4.40	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.08	11130	20250422	8.09	13790	-12.76	20250310	11130	8.09	20250422	19120	-37.08	20240717	11130	8.09	20250422	0.14	Y	007700	500	195 억		52308	N	N	80	N	00	N
43	20250423	150229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	50	2	0.42	44791050	3714	46.52	12140	12190	12000	15650	8430	12040	12060.06	0.13	0	246	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4729	4.42	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.77	11130	20250422	8.63	13790	-12.33	20250310	11130	8.63	20250422	19120	-36.77	20240717	11130	8.63	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
44	20250423	140229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12040	0	3	0.00	39129370	3244	40.64	12140	12190	12000	15650	8430	12040	12062.07	0.13	0	239	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4709	4.40	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.03	11130	20250422	8.18	13790	-12.69	20250310	11130	8.18	20250422	19120	-37.03	20240717	11130	8.18	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
45	20250423	130228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12050	10	2	0.08	31093370	2577	32.28	12140	12190	12000	15650	8430	12040	12065.72	0.13	0	201	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4713	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.98	11130	20250422	8.27	13790	-12.62	20250310	11130	8.27	20250422	19120	-36.98	20240717	11130	8.27	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
46	20250423	120229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12130	90	2	0.75	26114590	2164	27.11	12140	12190	12000	15650	8430	12040	12067.74	0.13	0	90	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4745	4.44	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.56	11130	20250422	8.98	13790	-12.04	20250310	11130	8.98	20250422	19120	-36.56	20240717	11130	8.98	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
47	20250423	110229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12110	70	2	0.58	25326520	2099	26.29	12140	12190	12000	15650	8430	12040	12065.99	0.13	0	134	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4737	4.43	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.66	11130	20250422	8.81	13790	-12.18	20250310	11130	8.81	20250422	19120	-36.66	20240717	11130	8.81	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
48	20250423	100229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12180	140	2	1.16	24841440	2059	25.79	12140	12190	12000	15650	8430	12040	12064.81	0.13	0	126	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4764	4.46	0.22	12	0.01	2734.00	56573.00	19120	20240717	-36.30	11130	20250422	9.43	13790	-11.68	20250310	11130	9.43	20250422	19120	-36.30	20240717	11130	9.43	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
49	20250423	090230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12000	-40	5	-0.33	229130	19	0.24	12140	12140	12000	15650	8430	12040	12059.47	0.13	0	-4	12713	12376	11753	11416	10793	12545	11585	196	3610	500	8660	10	1	39114367	4694	4.39	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.24	11130	20250422	7.82	13790	-12.98	20250310	11130	7.82	20250422	19120	-37.24	20240717	11130	7.82	20250422	0.14	Y	007700	500	195 억		52308	N	N	28	N	00	N
50	20250422	160224	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	12040	210	2	1.78	94963020	7983	493.08	12020	12090	11130	15370	8290	11830	11895.66	0.13	0	1027	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4709	4.40	0.21	12	0.02	2734.00	56573.00	19120	20240717	-37.03	11130	20250422	8.18	13790	-12.69	20250310	11130	8.18	20250422	19120	-37.03	20240717	11130	8.18	20250422	0.15	Y	007700	500	195 억		51704	N	N	28	N	00	N
51	20250422	150228	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11940	110	2	0.93	88077810	7410	457.69	12020	12090	11130	15370	8290	11830	11886.34	0.13	0	568	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4670	4.37	0.21	12	0.02	2734.00	56573.00	19120	20240717	-37.55	11130	20250422	7.28	13790	-13.42	20250310	11130	7.28	20250422	19120	-37.55	20240717	11130	7.28	20250422	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
52	20250422	140228	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11990	160	2	1.35	68000160	5733	354.11	12020	12090	11130	15370	8290	11830	11861.18	0.13	0	431	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4690	4.39	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.29	11130	20250422	7.73	13790	-13.05	20250310	11130	7.73	20250422	19120	-37.29	20240717	11130	7.73	20250422	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
53	20250422	130227	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11990	160	2	1.35	56743560	4791	295.92	12020	12090	11130	15370	8290	11830	11843.78	0.13	0	261	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4690	4.39	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.29	11130	20250422	7.73	13790	-13.05	20250310	11130	7.73	20250422	19120	-37.29	20240717	11130	7.73	20250422	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
54	20250422	120227	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11980	150	2	1.27	41017690	3482	215.07	12020	12020	11130	15370	8290	11830	11779.92	0.13	0	135	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4686	4.38	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.34	11130	20250422	7.64	13790	-13.13	20250310	11130	7.64	20250422	19120	-37.34	20240717	11130	7.64	20250422	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
55	20250422	110228	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11950	120	2	1.01	32052870	2732	168.75	12020	12020	11130	15370	8290	11830	11732.38	0.13	0	125	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4674	4.37	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.50	11130	20250422	7.37	13790	-13.34	20250310	11130	7.37	20250422	19120	-37.50	20240717	11130	7.37	20250422	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
56	20250422	100228	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11890	60	2	0.51	26063320	2230	137.74	12020	12020	11130	15370	8290	11830	11687.59	0.13	0	70	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4651	4.35	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.81	11130	20250422	6.83	13790	-13.78	20250310	11130	6.83	20250422	19120	-37.81	20240717	11130	6.83	20250422	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
57	20250422	090228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11900	70	2	0.59	2243600	189	11.67	12020	12020	11650	15370	8290	11830	11870.90	0.13	0	7	11976	11902	11866	11792	11756	11885	11775	196	3540	500	8510	10	1	39114367	4655	4.35	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.76	11160	20250409	6.63	13790	-13.71	20250310	11160	6.63	20250409	19120	-37.76	20240717	11160	6.63	20250409	0.15	Y	007700	500	195 억		51704	N	N	10	N	00	N
58	20250421	160223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11830	20	2	0.17	19206660	1619	62.27	11940	11940	11830	15350	8270	11810	11863.29	0.13	0	98	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4627	4.33	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.13	11160	20250409	6.00	13790	-14.21	20250310	11160	6.00	20250409	19120	-38.13	20240717	11160	6.00	20250409	0.14	Y	007700	500	195 억		51607	N	N	10	N	00	N
59	20250421	150227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11860	50	2	0.42	17537440	1478	56.85	11940	11940	11830	15350	8270	11810	11865.66	0.13	0	46	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4639	4.34	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.97	11160	20250409	6.27	13790	-14.00	20250310	11160	6.27	20250409	19120	-37.97	20240717	11160	6.27	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
60	20250421	140227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11850	40	2	0.34	16933080	1427	54.88	11940	11940	11830	15350	8270	11810	11866.21	0.13	0	32	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4635	4.33	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.02	11160	20250409	6.18	13790	-14.07	20250310	11160	6.18	20250409	19120	-38.02	20240717	11160	6.18	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
61	20250421	130227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11830	20	2	0.17	16755420	1412	54.31	11940	11940	11830	15350	8270	11810	11866.44	0.13	0	32	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4627	4.33	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.13	11160	20250409	6.00	13790	-14.21	20250310	11160	6.00	20250409	19120	-38.13	20240717	11160	6.00	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
62	20250421	120227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11870	60	2	0.51	13860800	1168	44.92	11940	11940	11860	15350	8270	11810	11867.12	0.13	0	17	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4643	4.34	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.92	11160	20250409	6.36	13790	-13.92	20250310	11160	6.36	20250409	19120	-37.92	20240717	11160	6.36	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
63	20250421	110228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11900	90	2	0.76	2936330	247	9.50	11940	11940	11860	15350	8270	11810	11887.98	0.13	0	67	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4655	4.35	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.76	11160	20250409	6.63	13790	-13.71	20250310	11160	6.63	20250409	19120	-37.76	20240717	11160	6.63	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
64	20250421	100226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11880	70	2	0.59	1083400	91	3.50	11940	11940	11860	15350	8270	11810	11905.49	0.13	0	5	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4647	4.35	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.87	11160	20250409	6.45	13790	-13.85	20250310	11160	6.45	20250409	19120	-37.87	20240717	11160	6.45	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
65	20250421	090231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11940	130	2	1.10	489460	41	1.58	11940	11940	11860	15350	8270	11810	11938.05	0.13	0	0	12190	12000	11800	11610	11410	12095	11705	196	3540	500	8500	10	1	39114367	4670	4.37	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.55	11160	20250409	6.99	13790	-13.42	20250310	11160	6.99	20250409	19120	-37.55	20240717	11160	6.99	20250409	0.14	Y	007700	500	195 억		51607	N	N	175	N	00	N
66	20250418	160223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11810	30	2	0.25	30787800	2600	101.60	11770	11990	11600	15310	8250	11780	11841.46	0.13	0	68	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4619	4.32	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.23	11160	20250409	5.82	13790	-14.36	20250310	11160	5.82	20250409	19120	-38.23	20240717	11160	5.82	20250409	0.15	Y	007700	500	195 억		51535	N	N	175	N	00	N
67	20250418	150226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11830	50	2	0.42	29110780	2458	96.05	11770	11990	11600	15310	8250	11780	11843.28	0.13	0	46	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4627	4.33	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.13	11160	20250409	6.00	13790	-14.21	20250310	11160	6.00	20250409	19120	-38.13	20240717	11160	6.00	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
68	20250418	140228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11880	100	2	0.85	26871220	2269	88.67	11770	11990	11600	15310	8250	11780	11842.76	0.13	0	21	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4647	4.35	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.87	11160	20250409	6.45	13790	-13.85	20250310	11160	6.45	20250409	19120	-37.87	20240717	11160	6.45	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
69	20250418	130226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11870	90	2	0.76	26681200	2253	88.04	11770	11990	11600	15310	8250	11780	11842.52	0.13	0	20	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4643	4.34	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.92	11160	20250409	6.36	13790	-13.92	20250310	11160	6.36	20250409	19120	-37.92	20240717	11160	6.36	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
70	20250418	120225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11860	80	2	0.68	22967540	1940	75.81	11770	11990	11600	15310	8250	11780	11838.94	0.13	0	19	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4639	4.34	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.97	11160	20250409	6.27	13790	-14.00	20250310	11160	6.27	20250409	19120	-37.97	20240717	11160	6.27	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
71	20250418	110227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11800	20	2	0.17	14768150	1249	48.81	11770	11990	11600	15310	8250	11780	11823.98	0.13	0	51	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4615	4.32	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.28	11160	20250409	5.73	13790	-14.43	20250310	11160	5.73	20250409	19120	-38.28	20240717	11160	5.73	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
72	20250418	100226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11820	40	2	0.34	4334550	367	14.34	11770	11870	11600	15310	8250	11780	11810.76	0.13	0	6	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4623	4.32	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.18	11160	20250409	5.91	13790	-14.29	20250310	11160	5.91	20250409	19120	-38.18	20240717	11160	5.91	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
73	20250418	090228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11740	-40	5	-0.34	164720	14	0.55	11770	11770	11740	15310	8250	11780	11765.71	0.13	0	-2	11880	11830	11730	11680	11580	11855	11705	196	3530	500	8480	10	1	39114367	4592	4.29	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.60	11160	20250409	5.20	13790	-14.87	20250310	11160	5.20	20250409	19120	-38.60	20240717	11160	5.20	20250409	0.15	Y	007700	500	195 억		51535	N	N	42	N	00	N
74	20250417	160226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11780	120	2	1.03	29972780	2559	72.62	11770	11780	11630	15150	8170	11660	11712.67	0.13	0	450	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4608	4.31	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.39	11160	20250409	5.56	13790	-14.58	20250310	11160	5.56	20250409	19120	-38.39	20240717	11160	5.56	20250409	0.14	Y	007700	500	195 억		51243	N	N	42	N	00	N
75	20250417	150226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11760	100	2	0.86	26924230	2300	65.27	11770	11770	11630	15150	8170	11660	11706.19	0.13	0	276	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4600	4.30	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.49	11160	20250409	5.38	13790	-14.72	20250310	11160	5.38	20250409	19120	-38.49	20240717	11160	5.38	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
76	20250417	140227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11760	100	2	0.86	23163530	1980	56.19	11770	11770	11630	15150	8170	11660	11698.75	0.13	0	235	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4600	4.30	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.49	11160	20250409	5.38	13790	-14.72	20250310	11160	5.38	20250409	19120	-38.49	20240717	11160	5.38	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
77	20250417	130227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11700	40	2	0.34	21238760	1816	51.53	11770	11770	11630	15150	8170	11660	11695.35	0.13	0	211	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4576	4.28	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.81	11160	20250409	4.84	13790	-15.16	20250310	11160	4.84	20250409	19120	-38.81	20240717	11160	4.84	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
78	20250417	120226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11730	70	2	0.60	20641530	1765	50.09	11770	11770	11630	15150	8170	11660	11694.92	0.13	0	199	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4588	4.29	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.65	11160	20250409	5.11	13790	-14.94	20250310	11160	5.11	20250409	19120	-38.65	20240717	11160	5.11	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
79	20250417	110226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11730	70	2	0.60	20629800	1764	50.06	11770	11770	11630	15150	8170	11660	11694.90	0.13	0	199	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4588	4.29	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.65	11160	20250409	5.11	13790	-14.94	20250310	11160	5.11	20250409	19120	-38.65	20240717	11160	5.11	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
80	20250417	100226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11690	30	2	0.26	11858020	1012	28.72	11770	11770	11680	15150	8170	11660	11717.41	0.13	0	-35	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4572	4.28	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.86	11160	20250409	4.75	13790	-15.23	20250310	11160	4.75	20250409	19120	-38.86	20240717	11160	4.75	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
81	20250417	090227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11760	100	2	0.86	270700	23	0.65	11770	11770	11760	15150	8170	11660	11769.57	0.13	0	0	12066	11862	11736	11532	11406	11800	11470	196	3490	500	8390	10	1	39114367	4600	4.30	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.49	11160	20250409	5.38	13790	-14.72	20250310	11160	5.38	20250409	19120	-38.49	20240717	11160	5.38	20250409	0.14	Y	007700	500	195 억		51243	N	N	47	N	00	N
82	20250416	160224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11660	-190	5	-1.60	41178840	3524	194.91	11940	11940	11610	15400	8300	11850	11685.26	0.13	0	-70	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4561	4.26	0.21	12	0.01	2734.00	56573.00	19120	20240717	-39.02	11160	20250409	4.48	13790	-15.45	20250310	11160	4.48	20250409	19120	-39.02	20240717	11160	4.48	20250409	0.14	Y	007700	500	195 억		51344	N	N	47	N	00	N
83	20250416	150226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11690	-160	5	-1.35	38193630	3268	180.75	11940	11940	11610	15400	8300	11850	11687.16	0.13	0	-86	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4572	4.28	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.86	11160	20250409	4.75	13790	-15.23	20250310	11160	4.75	20250409	19120	-38.86	20240717	11160	4.75	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
84	20250416	140226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11720	-130	5	-1.10	35841960	3067	169.63	11940	11940	11610	15400	8300	11850	11686.33	0.13	0	-71	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4584	4.29	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.70	11160	20250409	5.02	13790	-15.01	20250310	11160	5.02	20250409	19120	-38.70	20240717	11160	5.02	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
85	20250416	130225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11700	-150	5	-1.27	35818500	3065	169.52	11940	11940	11610	15400	8300	11850	11686.30	0.13	0	-71	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4576	4.28	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.81	11160	20250409	4.84	13790	-15.16	20250310	11160	4.84	20250409	19120	-38.81	20240717	11160	4.84	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
86	20250416	120226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11700	-150	5	-1.27	33551440	2871	158.79	11940	11940	11610	15400	8300	11850	11686.33	0.13	0	-79	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4576	4.28	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.81	11160	20250409	4.84	13790	-15.16	20250310	11160	4.84	20250409	19120	-38.81	20240717	11160	4.84	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
87	20250416	110226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11750	-100	5	-0.84	31818500	2723	150.61	11940	11940	11610	15400	8300	11850	11685.09	0.13	0	-85	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4596	4.30	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.55	11160	20250409	5.29	13790	-14.79	20250310	11160	5.29	20250409	19120	-38.55	20240717	11160	5.29	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
88	20250416	100225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11670	-180	5	-1.52	26020700	2226	123.12	11940	11940	11610	15400	8300	11850	11689.44	0.13	0	-55	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4565	4.27	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.96	11160	20250409	4.57	13790	-15.37	20250310	11160	4.57	20250409	19120	-38.96	20240717	11160	4.57	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
89	20250416	090228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11800	-50	5	-0.42	688320	58	3.21	11940	11940	11800	15400	8300	11850	11867.59	0.13	0	-32	11956	11902	11796	11742	11636	11930	11770	196	3550	500	8530	10	1	39114367	4615	4.32	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.28	11160	20250409	5.73	13790	-14.43	20250310	11160	5.73	20250409	19120	-38.28	20240717	11160	5.73	20250409	0.14	Y	007700	500	195 억		51344	N	N	76	N	00	N
90	20250415	160224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11850	110	2	0.94	21244380	1808	83.63	11740	11850	11690	15260	8220	11740	11750.21	0.13	0	56	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4635	4.33	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.02	11160	20250409	6.18	13790	-14.07	20250310	11160	6.18	20250409	19120	-38.02	20240717	11160	6.18	20250409	0.15	Y	007700	500	195 억		51334	N	N	76	N	00	N
91	20250415	150225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11760	20	2	0.17	20061820	1708	79.00	11740	11800	11690	15260	8220	11740	11745.80	0.13	0	26	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4600	4.30	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.49	11160	20250409	5.38	13790	-14.72	20250310	11160	5.38	20250409	19120	-38.49	20240717	11160	5.38	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
92	20250415	140225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11750	10	2	0.09	18827950	1603	74.14	11740	11800	11690	15260	8220	11740	11745.45	0.13	0	4	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4596	4.30	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.55	11160	20250409	5.29	13790	-14.79	20250310	11160	5.29	20250409	19120	-38.55	20240717	11160	5.29	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
93	20250415	130226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11740	0	3	0.00	17982660	1531	70.81	11740	11800	11690	15260	8220	11740	11745.70	0.13	0	-15	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4592	4.29	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.60	11160	20250409	5.20	13790	-14.87	20250310	11160	5.20	20250409	19120	-38.60	20240717	11160	5.20	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
94	20250415	120225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11770	30	2	0.26	13384990	1139	52.68	11740	11800	11690	15260	8220	11740	11751.53	0.13	0	-66	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4604	4.31	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.44	11160	20250409	5.47	13790	-14.65	20250310	11160	5.47	20250409	19120	-38.44	20240717	11160	5.47	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
95	20250415	110226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11800	60	2	0.51	10876670	926	42.83	11740	11800	11690	15260	8220	11740	11745.86	0.13	0	-74	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4615	4.32	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.28	11160	20250409	5.73	13790	-14.43	20250310	11160	5.73	20250409	19120	-38.28	20240717	11160	5.73	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
96	20250415	100226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11740	0	3	0.00	7786300	663	30.67	11740	11800	11690	15260	8220	11740	11744.04	0.13	0	-26	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4592	4.29	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.60	11160	20250409	5.20	13790	-14.87	20250310	11160	5.20	20250409	19120	-38.60	20240717	11160	5.20	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
97	20250415	090226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11750	10	2	0.09	3897630	332	15.36	11740	11750	11690	15260	8220	11740	11739.85	0.13	0	-1	11940	11840	11640	11540	11340	11890	11590	196	3520	500	8450	10	1	39114367	4596	4.30	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.55	11160	20250409	5.29	13790	-14.79	20250310	11160	5.29	20250409	19120	-38.55	20240717	11160	5.29	20250409	0.15	Y	007700	500	195 억		51334	N	N	146	N	00	N
98	20250414	160224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11740	130	2	1.12	25096710	2162	92.79	11690	11740	11440	15090	8130	11610	11608.04	0.13	0	-187	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4592	4.29	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.60	11160	20250409	5.20	13790	-14.87	20250310	11160	5.20	20250409	19120	-38.60	20240717	11160	5.20	20250409	0.15	Y	007700	500	195 억		51516	N	N	146	N	00	N
99	20250414	150225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11630	20	2	0.17	22746850	1961	84.16	11690	11700	11440	15090	8130	11610	11599.62	0.13	0	-237	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4549	4.25	0.21	12	0.01	2734.00	56573.00	19120	20240717	-39.17	11160	20250409	4.21	13790	-15.66	20250310	11160	4.21	20250409	19120	-39.17	20240717	11160	4.21	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
100	20250414	140224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11620	10	2	0.09	20714860	1786	76.65	11690	11700	11440	15090	8130	11610	11598.47	0.13	0	-272	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4545	4.25	0.21	12	0.00	2734.00	56573.00	19120	20240717	-39.23	11160	20250409	4.12	13790	-15.74	20250310	11160	4.12	20250409	19120	-39.23	20240717	11160	4.12	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
101	20250414	130225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11610	0	3	0.00	18856950	1626	69.79	11690	11700	11440	15090	8130	11610	11597.14	0.13	0	-313	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4541	4.25	0.21	12	0.00	2734.00	56573.00	19120	20240717	-39.28	11160	20250409	4.03	13790	-15.81	20250310	11160	4.03	20250409	19120	-39.28	20240717	11160	4.03	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
102	20250414	120225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11600	-10	5	-0.09	15316510	1321	56.70	11690	11700	11440	15090	8130	11610	11594.63	0.13	0	-277	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4537	4.24	0.21	12	0.00	2734.00	56573.00	19120	20240717	-39.33	11160	20250409	3.94	13790	-15.88	20250310	11160	3.94	20250409	19120	-39.33	20240717	11160	3.94	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
103	20250414	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11520	-90	5	-0.78	11305340	974	41.80	11690	11700	11440	15090	8130	11610	11607.13	0.13	0	-160	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4506	4.21	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.75	11160	20250409	3.23	13790	-16.46	20250310	11160	3.23	20250409	19120	-39.75	20240717	11160	3.23	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
104	20250414	100225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11660	50	2	0.43	6612900	569	24.42	11690	11700	11440	15090	8130	11610	11621.97	0.13	0	-164	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4561	4.26	0.21	12	0.00	2734.00	56573.00	19120	20240717	-39.02	11160	20250409	4.48	13790	-15.45	20250310	11160	4.48	20250409	19120	-39.02	20240717	11160	4.48	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
105	20250414	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11560	-50	5	-0.43	337720	29	1.24	11690	11690	11560	15090	8130	11610	11645.52	0.13	0	0	11823	11716	11603	11496	11383	11660	11440	196	3480	500	8350	10	1	39114367	4522	4.23	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.54	11160	20250409	3.58	13790	-16.17	20250310	11160	3.58	20250409	19120	-39.54	20240717	11160	3.58	20250409	0.15	Y	007700	500	195 억		51516	N	N	77	N	00	N
106	20250411	160223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11610	0	3	0.00	26929570	2330	45.67	11700	11710	11490	15090	8130	11610	11557.76	0.13	0	-25	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4541	4.25	0.21	12	0.01	2734.00	56573.00	19120	20240717	-39.28	11160	20250409	4.03	13790	-15.81	20250310	11160	4.03	20250409	19120	-39.28	20240717	11160	4.03	20250409	0.14	Y	007700	500	195 억		51682	N	N	77	N	00	N
107	20250411	150224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11580	-30	5	-0.26	12818190	1108	21.72	11700	11710	11510	15090	8130	11610	11568.76	0.13	0	-96	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4529	4.24	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.44	11160	20250409	3.76	13790	-16.03	20250310	11160	3.76	20250409	19120	-39.44	20240717	11160	3.76	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
108	20250411	140224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11600	-10	5	-0.09	11463460	991	19.42	11700	11710	11510	15090	8130	11610	11567.57	0.13	0	-98	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4537	4.24	0.21	12	0.00	2734.00	56573.00	19120	20240717	-39.33	11160	20250409	3.94	13790	-15.88	20250310	11160	3.94	20250409	19120	-39.33	20240717	11160	3.94	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
109	20250411	130225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11570	-40	5	-0.34	10190070	881	17.27	11700	11710	11510	15090	8130	11610	11566.48	0.13	0	-88	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4526	4.23	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.49	11160	20250409	3.67	13790	-16.10	20250310	11160	3.67	20250409	19120	-39.49	20240717	11160	3.67	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
110	20250411	120225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11580	-30	5	-0.26	6215540	537	10.53	11700	11710	11510	15090	8130	11610	11574.56	0.13	0	-65	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4529	4.24	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.44	11160	20250409	3.76	13790	-16.03	20250310	11160	3.76	20250409	19120	-39.44	20240717	11160	3.76	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
111	20250411	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11570	-40	5	-0.34	5138870	444	8.70	11700	11710	11510	15090	8130	11610	11574.03	0.13	0	-28	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4526	4.23	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.49	11160	20250409	3.67	13790	-16.10	20250310	11160	3.67	20250409	19120	-39.49	20240717	11160	3.67	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
112	20250411	100225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11540	-70	5	-0.60	1777270	153	3.00	11700	11710	11510	15090	8130	11610	11616.14	0.13	0	-20	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4514	4.22	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.64	11160	20250409	3.41	13790	-16.32	20250310	11160	3.41	20250409	19120	-39.64	20240717	11160	3.41	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
113	20250411	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11610	0	3	0.00	1016030	87	1.71	11700	11710	11610	15090	8130	11610	11678.51	0.13	0	-2	11823	11716	11513	11406	11203	11770	11460	196	3480	500	8350	10	1	39114367	4541	4.25	0.21	12	0.00	2734.00	56573.00	19120	20240717	-39.28	11160	20250409	4.03	13790	-15.81	20250310	11160	4.03	20250409	19120	-39.28	20240717	11160	4.03	20250409	0.14	Y	007700	500	195 억		51682	N	N	54	N	00	N
114	20250410	160223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11610	420	2	3.75	58596510	5102	38.64	11500	11620	11310	14540	7840	11190	11480.20	0.13	0	1040	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4541	4.25	0.21	12	0.01	2734.00	56573.00	19120	20240717	-39.28	11160	20250409	4.03	13790	-15.81	20250310	11160	4.03	20250409	19120	-39.28	20240717	11160	4.03	20250409	0.15	Y	007700	500	195 억		51036	N	N	54	N	00	N
115	20250410	150223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11550	360	2	3.22	53071600	4626	35.03	11500	11620	11310	14540	7840	11190	11472.46	0.13	0	851	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4518	4.22	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.59	11160	20250409	3.49	13790	-16.24	20250310	11160	3.49	20250409	19120	-39.59	20240717	11160	3.49	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
116	20250410	140223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11560	370	2	3.31	41759430	3642	27.58	11500	11620	11310	14540	7840	11190	11466.07	0.13	0	392	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4522	4.23	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.54	11160	20250409	3.58	13790	-16.17	20250310	11160	3.58	20250409	19120	-39.54	20240717	11160	3.58	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
117	20250410	130224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11510	320	2	2.86	36455780	3182	24.10	11500	11620	11310	14540	7840	11190	11456.88	0.13	0	340	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4502	4.21	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.80	11160	20250409	3.14	13790	-16.53	20250310	11160	3.14	20250409	19120	-39.80	20240717	11160	3.14	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
118	20250410	120224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11410	220	2	1.97	32038130	2796	21.18	11500	11620	11310	14540	7840	11190	11458.56	0.13	0	294	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4463	4.17	0.20	12	0.01	2734.00	56573.00	19120	20240717	-40.32	11160	20250409	2.24	13790	-17.26	20250310	11160	2.24	20250409	19120	-40.32	20240717	11160	2.24	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
119	20250410	110224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11470	280	2	2.50	10585030	926	7.01	11500	11600	11310	14540	7840	11190	11430.92	0.13	0	70	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4486	4.20	0.20	12	0.00	2734.00	56573.00	19120	20240717	-40.01	11160	20250409	2.78	13790	-16.82	20250310	11160	2.78	20250409	19120	-40.01	20240717	11160	2.78	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
120	20250410	100223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11410	220	2	1.97	9177270	803	6.08	11500	11600	11310	14540	7840	11190	11428.73	0.13	0	-9	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4463	4.17	0.20	12	0.00	2734.00	56573.00	19120	20240717	-40.32	11160	20250409	2.24	13790	-17.26	20250310	11160	2.24	20250409	19120	-40.32	20240717	11160	2.24	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
121	20250410	090225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11530	340	2	3.04	2495590	217	1.64	11500	11530	11500	14540	7840	11190	11500.41	0.13	0	-12	11596	11392	11276	11072	10956	11335	11015	196	3350	500	8050	10	1	39114367	4510	4.22	0.20	12	0.00	2734.00	56573.00	19120	20240717	-39.70	11160	20250409	3.32	13790	-16.39	20250310	11160	3.32	20250409	19120	-39.70	20240717	11160	3.32	20250409	0.15	Y	007700	500	195 억		51036	N	N	1259	N	00	N
122	20250409	160223	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11190	-360	5	-3.12	148782810	13204	181.62	11320	11480	11160	15010	8090	11550	11268.01	0.14	0	-1562	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4377	4.09	0.20	12	0.03	2734.00	56573.00	19120	20240717	-41.47	11160	20250409	0.27	13790	-18.85	20250310	11160	0.27	20250409	19120	-41.47	20240717	11160	0.27	20250409	0.17	Y	007700	500	195 억		52905	N	N	1259	N	00	N
123	20250409	150213	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11200	-350	5	-3.03	147171400	13060	179.64	11320	11480	11160	15010	8090	11550	11268.87	0.14	0	-1595	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4381	4.10	0.20	12	0.03	2734.00	56573.00	19120	20240717	-41.42	11160	20250409	0.36	13790	-18.78	20250310	11160	0.36	20250409	19120	-41.42	20240717	11160	0.36	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
124	20250409	140223	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11240	-310	5	-2.68	138249810	12266	168.72	11320	11480	11160	15010	8090	11550	11270.98	0.14	0	-1515	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4396	4.11	0.20	12	0.03	2734.00	56573.00	19120	20240717	-41.21	11160	20250409	0.72	13790	-18.49	20250310	11160	0.72	20250409	19120	-41.21	20240717	11160	0.72	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
125	20250409	130221	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11220	-330	5	-2.86	113536940	10056	138.32	11320	11480	11200	15010	8090	11550	11290.47	0.14	0	-1239	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4389	4.10	0.20	12	0.03	2734.00	56573.00	19120	20240717	-41.32	11200	20250409	0.18	13790	-18.64	20250310	11200	0.18	20250409	19120	-41.32	20240717	11200	0.18	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
126	20250409	120222	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11230	-320	5	-2.77	104395640	9241	127.11	11320	11480	11220	15010	8090	11550	11297.01	0.14	0	-1001	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4393	4.11	0.20	12	0.02	2734.00	56573.00	19120	20240717	-41.27	11220	20250409	0.09	13790	-18.56	20250310	11220	0.09	20250409	19120	-41.27	20240717	11220	0.09	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
127	20250409	110223	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11240	-310	5	-2.68	94077280	8323	114.48	11320	11480	11220	15010	8090	11550	11303.29	0.14	0	-701	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4396	4.11	0.20	12	0.02	2734.00	56573.00	19120	20240717	-41.21	11220	20250409	0.18	13790	-18.49	20250310	11220	0.18	20250409	19120	-41.21	20240717	11220	0.18	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
128	20250409	100223	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11330	-220	5	-1.90	46077770	4059	55.83	11320	11480	11300	15010	8090	11550	11352.00	0.14	0	-361	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4432	4.14	0.20	12	0.01	2734.00	56573.00	19120	20240717	-40.74	11300	20250409	0.27	13790	-17.84	20250310	11300	0.27	20250409	19120	-40.74	20240717	11300	0.27	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
129	20250409	090223	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11450	-100	5	-0.87	7484110	659	9.06	11320	11480	11320	15010	8090	11550	11356.77	0.14	0	-11	11830	11690	11590	11450	11350	11640	11400	196	3460	500	8310	10	1	39114367	4479	4.19	0.20	12	0.00	2734.00	56573.00	19120	20240717	-40.12	11320	20250409	1.15	13790	-16.97	20250310	11320	1.15	20250409	19120	-40.12	20240717	11320	1.15	20250409	0.17	Y	007700	500	195 억		52905	N	N	532	N	00	N
130	20250408	160221	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	11550	0	3	0.00	83983015	7270	67.20	11590	11730	11490	15010	8090	11550	11552.00	0.14	0	7	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4518	4.22	0.20	12	0.02	2734.00	56573.00	19120	20240717	-39.59	11490	20250408	0.52	13790	-16.24	20250310	11490	0.52	20250408	19120	-39.59	20240717	11490	0.52	20250408	0.17	Y	007700	500	195 억		53745	N	N	532	N	00	N
131	20250408	150222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11540	-10	5	-0.09	75338000	6520	60.26	11590	11730	11500	15010	8090	11550	11554.91	0.14	0	-90	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4514	4.22	0.20	12	0.02	2734.00	56573.00	19120	20240717	-39.64	11490	20241209	0.44	13790	-16.32	20250310	11500	0.35	20250408	19120	-39.64	20240717	11490	0.44	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
132	20250408	140221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11560	10	2	0.09	69637320	6025	55.69	11590	11730	11500	15010	8090	11550	11558.06	0.14	0	-191	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4522	4.23	0.20	12	0.02	2734.00	56573.00	19120	20240717	-39.54	11490	20241209	0.61	13790	-16.17	20250310	11500	0.52	20250408	19120	-39.54	20240717	11490	0.61	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
133	20250408	130222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11590	40	2	0.35	66522010	5756	53.20	11590	11730	11500	15010	8090	11550	11556.99	0.14	0	-212	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4533	4.24	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.38	11490	20241209	0.87	13790	-15.95	20250310	11500	0.78	20250408	19120	-39.38	20240717	11490	0.87	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
134	20250408	120222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11580	30	2	0.26	48357910	4187	38.70	11590	11730	11500	15010	8090	11550	11549.54	0.14	0	-204	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4529	4.24	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.44	11490	20241209	0.78	13790	-16.03	20250310	11500	0.70	20250408	19120	-39.44	20240717	11490	0.78	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
135	20250408	110221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11570	20	2	0.17	40898200	3542	32.74	11590	11730	11500	15010	8090	11550	11546.64	0.14	0	146	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4526	4.23	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.49	11490	20241209	0.70	13790	-16.10	20250310	11500	0.61	20250408	19120	-39.49	20240717	11490	0.70	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
136	20250408	100221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11560	10	2	0.09	31013030	2686	24.83	11590	11730	11500	15010	8090	11550	11546.18	0.14	0	391	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4522	4.23	0.20	12	0.01	2734.00	56573.00	19120	20240717	-39.54	11490	20241209	0.61	13790	-16.17	20250310	11500	0.52	20250408	19120	-39.54	20240717	11490	0.61	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
137	20250408	090222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11710	160	2	1.39	337350	29	0.27	11590	11730	11590	15010	8090	11550	11632.76	0.14	0	19	12016	11782	11666	11432	11316	11725	11375	196	3460	500	8310	10	1	39114367	4580	4.28	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.76	11490	20241209	1.91	13790	-15.08	20250310	11550	1.39	20250203	19120	-38.76	20240717	11490	1.91	20241209	0.17	Y	007700	500	195 억		53745	N	N	415	N	00	N
138	20250407	160219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11550	-500	5	-4.15	125725330	10819	77.88	11670	11900	11550	15660	8440	12050	11620.79	0.12	0	-894	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4518	4.22	0.20	12	0.03	2734.00	56573.00	19120	20240717	-39.59	11490	20241209	0.52	13790	-16.24	20250310	11550	0.00	20250407	19120	-39.59	20240717	11490	0.52	20241209	0.17	Y	007700	500	195 억		47839	N	N	415	N	00	N
139	20250407	150221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11570	-480	5	-3.98	113994650	9804	70.58	11670	11900	11560	15660	8440	12050	11627.36	0.12	0	-733	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4526	4.23	0.20	12	0.03	2734.00	56573.00	19120	20240717	-39.49	11490	20241209	0.70	13790	-16.10	20250310	11550	0.17	20250203	19120	-39.49	20240717	11490	0.70	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
140	20250407	140221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11580	-470	5	-3.90	96859670	8325	59.93	11670	11900	11560	15660	8440	12050	11634.80	0.12	0	-578	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4529	4.24	0.20	12	0.02	2734.00	56573.00	19120	20240717	-39.44	11490	20241209	0.78	13790	-16.03	20250310	11550	0.26	20250203	19120	-39.44	20240717	11490	0.78	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
141	20250407	130220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11590	-460	5	-3.82	75626020	6492	46.74	11670	11900	11570	15660	8440	12050	11649.11	0.12	0	-526	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4533	4.24	0.20	12	0.02	2734.00	56573.00	19120	20240717	-39.38	11490	20241209	0.87	13790	-15.95	20250310	11550	0.35	20250203	19120	-39.38	20240717	11490	0.87	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
142	20250407	120220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11650	-400	5	-3.32	69153940	5934	42.72	11670	11900	11570	15660	8440	12050	11653.85	0.12	0	-487	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4557	4.26	0.21	12	0.02	2734.00	56573.00	19120	20240717	-39.07	11490	20241209	1.39	13790	-15.52	20250310	11550	0.87	20250203	19120	-39.07	20240717	11490	1.39	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
143	20250407	110220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11700	-350	5	-2.90	63763360	5471	39.39	11670	11900	11570	15660	8440	12050	11654.79	0.12	0	-469	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4576	4.28	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.81	11490	20241209	1.83	13790	-15.16	20250310	11550	1.30	20250203	19120	-38.81	20240717	11490	1.83	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
144	20250407	100220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11710	-340	5	-2.82	37692330	3226	23.22	11670	11900	11650	15660	8440	12050	11683.92	0.12	0	-295	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4580	4.28	0.21	12	0.01	2734.00	56573.00	19120	20240717	-38.76	11490	20241209	1.91	13790	-15.08	20250310	11550	1.39	20250203	19120	-38.76	20240717	11490	1.91	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
145	20250407	090220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11770	-280	5	-2.32	3435190	294	2.12	11670	11900	11670	15660	8440	12050	11684.32	0.12	0	38	12583	12316	11993	11726	11403	12450	11860	196	3610	500	8670	10	1	39114367	4604	4.31	0.21	12	0.00	2734.00	56573.00	19120	20240717	-38.44	11490	20241209	2.44	13790	-14.65	20250310	11550	1.90	20250203	19120	-38.44	20240717	11490	2.44	20241209	0.17	Y	007700	500	195 억		47839	N	N	67	N	00	N
146	20250404	160220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12050	-50	5	-0.41	164436040	13891	464.43	11670	12260	11670	15730	8470	12100	11837.60	0.12	0	161	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4713	4.41	0.21	12	0.04	2734.00	56573.00	19120	20240717	-36.98	11490	20241209	4.87	13790	-12.62	20250310	11550	4.33	20250203	19120	-36.98	20240717	11490	4.87	20241209	0.17	Y	007700	500	195 억		48040	N	N	67	N	00	N
147	20250404	150221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11860	-240	5	-1.98	161350910	13634	455.83	11670	12260	11670	15730	8470	12100	11834.45	0.12	0	264	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4639	4.34	0.21	12	0.03	2734.00	56573.00	19120	20240717	-37.97	11490	20241209	3.22	13790	-14.00	20250310	11550	2.68	20250203	19120	-37.97	20240717	11490	3.22	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
148	20250404	140222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11870	-230	5	-1.90	158244830	13372	447.07	11670	12260	11670	15730	8470	12100	11834.04	0.12	0	373	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4643	4.34	0.21	12	0.03	2734.00	56573.00	19120	20240717	-37.92	11490	20241209	3.31	13790	-13.92	20250310	11550	2.77	20250203	19120	-37.92	20240717	11490	3.31	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
149	20250404	130222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11870	-230	5	-1.90	154820890	13083	437.41	11670	12260	11670	15730	8470	12100	11833.75	0.12	0	379	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4643	4.34	0.21	12	0.03	2734.00	56573.00	19120	20240717	-37.92	11490	20241209	3.31	13790	-13.92	20250310	11550	2.77	20250203	19120	-37.92	20240717	11490	3.31	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
150	20250404	120220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11850	-250	5	-2.07	151172940	12775	427.11	11670	12260	11670	15730	8470	12100	11833.50	0.12	0	411	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4635	4.33	0.21	12	0.03	2734.00	56573.00	19120	20240717	-38.02	11490	20241209	3.13	13790	-14.07	20250310	11550	2.60	20250203	19120	-38.02	20240717	11490	3.13	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
151	20250404	110221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11790	-310	5	-2.56	117373470	9927	331.90	11670	12010	11670	15730	8470	12100	11823.66	0.12	0	1018	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4612	4.31	0.21	12	0.03	2734.00	56573.00	19120	20240717	-38.34	11490	20241209	2.61	13790	-14.50	20250310	11550	2.08	20250203	19120	-38.34	20240717	11490	2.61	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
152	20250404	100221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11900	-200	5	-1.65	90765200	7677	256.67	11670	12010	11670	15730	8470	12100	11823.00	0.12	0	1297	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4655	4.35	0.21	12	0.02	2734.00	56573.00	19120	20240717	-37.76	11490	20241209	3.57	13790	-13.71	20250310	11550	3.03	20250203	19120	-37.76	20240717	11490	3.57	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
153	20250404	090221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11890	-210	5	-1.74	6424110	548	18.32	11670	11900	11670	15730	8470	12100	11722.83	0.12	0	-63	12260	12180	12050	11970	11840	12205	11995	196	3630	500	8710	10	1	39114367	4651	4.35	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.81	11490	20241209	3.48	13790	-13.78	20250310	11550	2.94	20250203	19120	-37.81	20240717	11490	3.48	20241209	0.17	Y	007700	500	195 억		48040	N	N	0	N	00	N
154	20250403	160218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	0	3	0.00	36039630	2991	56.47	12100	12130	11920	15730	8470	12100	12049.36	0.12	0	-720	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4733	4.43	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.72	11490	20241209	5.31	13790	-12.26	20250310	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
155	20250403	150220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	-10	5	-0.08	33692800	2797	52.80	12100	12130	11920	15730	8470	12100	12046.05	0.12	0	-679	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4729	4.42	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.77	11490	20241209	5.22	13790	-12.33	20250310	11550	4.68	20250203	19120	-36.77	20240717	11490	5.22	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
156	20250403	140220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12080	-20	5	-0.17	29231530	2428	45.84	12100	12130	11920	15730	8470	12100	12039.35	0.12	0	-661	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4725	4.42	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.82	11490	20241209	5.13	13790	-12.40	20250310	11550	4.59	20250203	19120	-36.82	20240717	11490	5.13	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
157	20250403	130220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12050	-50	5	-0.41	28171100	2340	44.18	12100	12130	11920	15730	8470	12100	12038.93	0.12	0	-603	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4713	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.98	11490	20241209	4.87	13790	-12.62	20250310	11550	4.33	20250203	19120	-36.98	20240717	11490	4.87	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
158	20250403	120220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	-10	5	-0.08	26420600	2195	41.44	12100	12130	11920	15730	8470	12100	12036.72	0.12	0	-607	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4729	4.42	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.77	11490	20241209	5.22	13790	-12.33	20250310	11550	4.68	20250203	19120	-36.77	20240717	11490	5.22	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
159	20250403	110219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12000	-100	5	-0.83	23103630	1920	36.25	12100	12130	11920	15730	8470	12100	12033.14	0.12	0	-372	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4694	4.39	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.24	11490	20241209	4.44	13790	-12.98	20250310	11550	3.90	20250203	19120	-37.24	20240717	11490	4.44	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
160	20250403	100219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12040	-60	5	-0.50	16304150	1355	25.58	12100	12130	11920	15730	8470	12100	12032.58	0.12	0	-221	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4709	4.40	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.03	11490	20241209	4.79	13790	-12.69	20250310	11550	4.24	20250203	19120	-37.03	20240717	11490	4.79	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
161	20250403	090220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	11920	-180	5	-1.49	325130	27	0.51	12100	12100	11920	15730	8470	12100	12041.85	0.12	0	4	12260	12180	12090	12010	11920	12185	12015	196	3630	500	8710	10	1	39114367	4662	4.36	0.21	12	0.00	2734.00	56573.00	19120	20240717	-37.66	11490	20241209	3.74	13790	-13.56	20250310	11550	3.20	20250203	19120	-37.66	20240717	11490	3.74	20241209	0.17	Y	007700	500	195 억		48838	N	N	3	N	00	N
162	20250402	160217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	20	2	0.17	63745400	5297	61.51	12100	12170	12000	15700	8460	12080	12034.25	0.12	0	180	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4733	4.43	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.72	11490	20241209	5.31	13790	-12.26	20250310	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.17	Y	007700	500	195 억		48661	N	N	3	N	00	N
163	20250402	150216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12060	-20	5	-0.17	58894770	4896	56.86	12100	12170	12000	15700	8460	12080	12029.16	0.12	0	217	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4717	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.92	11490	20241209	4.96	13790	-12.55	20250310	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
164	20250402	140216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12040	-40	5	-0.33	57641810	4792	55.65	12100	12170	12000	15700	8460	12080	12028.76	0.12	0	246	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4709	4.40	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.03	11490	20241209	4.79	13790	-12.69	20250310	11550	4.24	20250203	19120	-37.03	20240717	11490	4.79	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
165	20250402	130217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12020	-60	5	-0.50	54392020	4522	52.51	12100	12170	12000	15700	8460	12080	12028.31	0.12	0	80	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4702	4.40	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.13	11490	20241209	4.61	13790	-12.84	20250310	11550	4.07	20250203	19120	-37.13	20240717	11490	4.61	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
166	20250402	120217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12060	-20	5	-0.17	53862480	4478	52.00	12100	12170	12000	15700	8460	12080	12028.24	0.12	0	80	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4717	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.92	11490	20241209	4.96	13790	-12.55	20250310	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
167	20250402	110217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12070	-10	5	-0.08	42964000	3574	41.51	12100	12140	12000	15700	8460	12080	12021.26	0.12	0	-98	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4721	4.41	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.87	11490	20241209	5.05	13790	-12.47	20250310	11550	4.50	20250203	19120	-36.87	20240717	11490	5.05	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
168	20250402	100216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12020	-60	5	-0.50	32761670	2724	31.63	12100	12140	12000	15700	8460	12080	12027.04	0.12	0	-97	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4702	4.40	0.21	12	0.01	2734.00	56573.00	19120	20240717	-37.13	11490	20241209	4.61	13790	-12.84	20250310	11550	4.07	20250203	19120	-37.13	20240717	11490	4.61	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
169	20250402	090217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	20	2	0.17	822800	68	0.79	12100	12100	12100	15700	8460	12080	12100.00	0.12	0	-10	12333	12206	12123	11996	11913	12270	12060	196	3620	500	8690	10	1	39114367	4733	4.43	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.72	11490	20241209	5.31	13790	-12.26	20250310	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.17	Y	007700	500	195 억		48661	N	N	0	N	00	N
170	20250401	160218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12080	30	2	0.25	104205435	8611	66.82	12060	12250	12040	15660	8440	12050	12101.43	0.12	0	842	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4725	4.42	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.82	11490	20241209	5.13	13790	-12.40	20250310	11550	4.59	20250203	19120	-36.82	20240717	11490	5.13	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
171	20250401	150218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12110	60	2	0.50	99886055	8254	64.05	12060	12250	12040	15660	8440	12050	12101.53	0.12	0	949	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4737	4.43	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.66	11490	20241209	5.40	13790	-12.18	20250310	11550	4.85	20250203	19120	-36.66	20240717	11490	5.40	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
172	20250401	140217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12120	70	2	0.58	98989515	8180	63.47	12060	12250	12040	15660	8440	12050	12101.41	0.12	0	972	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4741	4.43	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.61	11490	20241209	5.48	13790	-12.11	20250310	11550	4.94	20250203	19120	-36.61	20240717	11490	5.48	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
173	20250401	130218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	50	2	0.41	93151685	7698	59.73	12060	12250	12040	15660	8440	12050	12100.76	0.12	0	983	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4733	4.43	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.72	11490	20241209	5.31	13790	-12.26	20250310	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
174	20250401	120218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12100	50	2	0.41	82223890	6795	52.73	12060	12250	12040	15660	8440	12050	12100.65	0.12	0	1006	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4733	4.43	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.72	11490	20241209	5.31	13790	-12.26	20250310	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
175	20250401	110217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12070	20	2	0.17	75679740	6254	48.53	12060	12250	12040	15660	8440	12050	12101.01	0.12	0	775	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4721	4.41	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.87	11490	20241209	5.05	13790	-12.47	20250310	11550	4.50	20250203	19120	-36.87	20240717	11490	5.05	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
176	20250401	100215	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12090	40	2	0.33	33034710	2727	21.16	12060	12250	12060	15660	8440	12050	12113.94	0.12	0	163	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4729	4.42	0.21	12	0.01	2734.00	56573.00	19120	20240717	-36.77	11490	20241209	5.22	13790	-12.33	20250310	11550	4.68	20250203	19120	-36.77	20240717	11490	5.22	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N
177	20250401	090216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	12060	10	2	0.08	36180	3	0.02	12060	12060	12060	15660	8440	12050	12060.00	0.12	0	0	12476	12262	12156	11942	11836	12210	11890	196	3610	500	8670	10	1	39114367	4717	4.41	0.21	12	0.00	2734.00	56573.00	19120	20240717	-36.92	11490	20241209	4.96	13790	-12.55	20250310	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.17	Y	007700	500	195 억		47885	N	N	0	N	00	N