KissMeData/084690/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160659	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10670	-940	5	-8.10	10461733525	960842	17.60	11290	11370	10550	15090	8130	11610	10888.71	5.95	8139	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3864	19.47	0.52	12	2.65	548.00	20676.00	18620	20250408	-42.70	7820	20240909	36.45	18620	-42.70	20250408	9270	15.10	20250404	18620	-42.70	20250408	7820	36.45	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	6149	N	N
3	20250430	150704	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10630	-980	5	-8.44	9682360125	887588	16.26	11290	11370	10550	15090	8130	11610	10908.56	5.95	-11881	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3849	19.40	0.51	12	2.45	548.00	20676.00	18620	20250408	-42.91	7820	20240909	35.93	18620	-42.91	20250408	9270	14.67	20250404	18620	-42.91	20250408	7820	35.93	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
4	20250430	140705	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10700	-910	5	-7.84	8461011710	772942	14.16	11290	11370	10680	15090	8130	11610	10946.44	5.95	-15506	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3875	19.53	0.52	12	2.13	548.00	20676.00	18620	20250408	-42.53	7820	20240909	36.83	18620	-42.53	20250408	9270	15.43	20250404	18620	-42.53	20250408	7820	36.83	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
5	20250430	130704	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10720	-890	5	-7.67	7687277480	700759	12.84	11290	11370	10700	15090	8130	11610	10969.87	5.95	-11105	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3882	19.56	0.52	12	1.94	548.00	20676.00	18620	20250408	-42.43	7820	20240909	37.08	18620	-42.43	20250408	9270	15.64	20250404	18620	-42.43	20250408	7820	37.08	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
6	20250430	120708	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10740	-870	5	-7.49	7099366930	646216	11.84	11290	11370	10700	15090	8130	11610	10985.99	5.95	-9146	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3889	19.60	0.52	12	1.78	548.00	20676.00	18620	20250408	-42.32	7820	20240909	37.34	18620	-42.32	20250408	9270	15.86	20250404	18620	-42.32	20250408	7820	37.34	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
7	20250430	110705	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10840	-770	5	-6.63	6127496620	556018	10.18	11290	11370	10780	15090	8130	11610	11020.25	5.95	-10338	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3925	19.78	0.52	12	1.54	548.00	20676.00	18620	20250408	-41.78	7820	20240909	38.62	18620	-41.78	20250408	9270	16.94	20250404	18620	-41.78	20250408	7820	38.62	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
8	20250430	100708	55	40.00	KOSPI		금융	N	N	N	Y	40	N	10860	-750	5	-6.46	4769185295	430843	7.89	11290	11370	10840	15090	8130	11610	11069.34	5.95	-21662	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	3933	19.82	0.53	12	1.19	548.00	20676.00	18620	20250408	-41.68	7820	20240909	38.87	18620	-41.68	20250408	9270	17.15	20250404	18620	-41.68	20250408	7820	38.87	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
9	20250430	090708	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11100	-510	5	-4.39	1523486670	136016	2.49	11290	11370	11030	15090	8130	11610	11200.58	5.95	1180	13516	12562	11736	10782	9956	13040	11260	362	3480	1000	8590	10	1	36212538	4020	20.26	0.54	12	0.38	548.00	20676.00	18620	20250408	-40.39	7820	20240909	41.94	18620	-40.39	20250408	9270	19.74	20250404	18620	-40.39	20250408	7820	41.94	20240909	7.03	Y	084690	1000	362 억	2155735	N	N	56930	N	N
10	20250429	160658	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11610	170	2	1.49	65857636495	5459248	570.71	11540	12690	10910	14870	8010	11440	12063.62	5.84	3430	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4204	21.19	0.56	12	15.08	548.00	20676.00	18620	20250408	-37.65	7820	20240909	48.47	18620	-37.65	20250408	9270	25.24	20250404	18620	-37.65	20250408	7820	48.47	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	56830	N	N
11	20250429	150702	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12040	600	2	5.24	59467491030	4910745	513.37	11540	12690	10910	14870	8010	11440	12109.67	5.84	-38009	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4360	21.97	0.58	12	13.56	548.00	20676.00	18620	20250408	-35.34	7820	20240909	53.96	18620	-35.34	20250408	9270	29.88	20250404	18620	-35.34	20250408	7820	53.96	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
12	20250429	140703	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11760	320	2	2.80	17483117665	1500699	156.88	11540	12100	10910	14870	8010	11440	11649.98	5.84	-40949	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4259	21.46	0.57	12	4.14	548.00	20676.00	18620	20250408	-36.84	7820	20240909	50.38	18620	-36.84	20250408	9270	26.86	20250404	18620	-36.84	20250408	7820	50.38	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
13	20250429	130703	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11310	-130	5	-1.14	9645333690	834150	87.20	11540	11860	10910	14870	8010	11440	11563.07	5.84	-8663	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4096	20.64	0.55	12	2.30	548.00	20676.00	18620	20250408	-39.26	7820	20240909	44.63	18620	-39.26	20250408	9270	22.01	20250404	18620	-39.26	20250408	7820	44.63	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
14	20250429	120704	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11730	290	2	2.53	6512669650	559495	58.49	11540	11860	11360	14870	8010	11440	11640.26	5.84	12455	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4248	21.41	0.57	12	1.55	548.00	20676.00	18620	20250408	-37.00	7820	20240909	50.00	18620	-37.00	20250408	9270	26.54	20250404	18620	-37.00	20250408	7820	50.00	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
15	20250429	110703	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11550	110	2	0.96	5532860190	475205	49.68	11540	11860	11360	14870	8010	11440	11643.10	5.84	-1092	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4183	21.08	0.56	12	1.31	548.00	20676.00	18620	20250408	-37.97	7820	20240909	47.70	18620	-37.97	20250408	9270	24.60	20250404	18620	-37.97	20250408	7820	47.70	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
16	20250429	100705	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11760	320	2	2.80	3228257845	277764	29.04	11540	11790	11360	14870	8010	11440	11622.31	5.84	-14215	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4259	21.46	0.57	12	0.77	548.00	20676.00	18620	20250408	-36.84	7820	20240909	50.38	18620	-36.84	20250408	9270	26.86	20250404	18620	-36.84	20250408	7820	50.38	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
17	20250429	090705	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11440	0	3	0.00	489066260	42352	4.43	11540	11640	11440	14870	8010	11440	11547.66	5.84	-5822	13133	12286	11743	10896	10353	12015	10625	362	3430	1000	8460	10	1	36212538	4143	20.88	0.55	12	0.12	548.00	20676.00	18620	20250408	-38.56	7820	20240909	46.29	18620	-38.56	20250408	9270	23.41	20250404	18620	-38.56	20250408	7820	46.29	20240909	6.97	Y	084690	1000	362 억	2115417	N	N	10408	N	N
18	20250428	160658	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11440	-1300	5	-10.20	11254258955	956574	94.87	12440	12590	11200	16560	8920	12740	11764.91	5.88	-3533	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4143	20.88	0.55	12	2.64	548.00	20676.00	18620	20250408	-38.56	7820	20240909	46.29	18620	-38.56	20250408	9270	23.41	20250404	18620	-38.56	20250408	7820	46.29	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	10408	N	N
19	20250428	150702	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11320	-1420	5	-11.15	10659868800	904427	89.70	12440	12590	11200	16560	8920	12740	11785.84	5.88	-9569	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4099	20.66	0.55	12	2.50	548.00	20676.00	18620	20250408	-39.21	7820	20240909	44.76	18620	-39.21	20250408	9270	22.11	20250404	18620	-39.21	20250408	7820	44.76	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
20	20250428	140701	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11550	-1190	5	-9.34	8730673550	735011	72.89	12440	12590	11510	16560	8920	12740	11877.76	5.88	-26527	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4183	21.08	0.56	12	2.03	548.00	20676.00	18620	20250408	-37.97	7820	20240909	47.70	18620	-37.97	20250408	9270	24.60	20250404	18620	-37.97	20250408	7820	47.70	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
21	20250428	130701	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11710	-1030	5	-8.08	8162570790	686166	68.05	12440	12590	11510	16560	8920	12740	11895.35	5.88	-22699	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4240	21.37	0.57	12	1.89	548.00	20676.00	18620	20250408	-37.11	7820	20240909	49.74	18620	-37.11	20250408	9270	26.32	20250404	18620	-37.11	20250408	7820	49.74	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
22	20250428	120659	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11770	-970	5	-7.61	7623052220	640168	63.49	12440	12590	11510	16560	8920	12740	11907.30	5.88	-15527	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4262	21.48	0.57	12	1.77	548.00	20676.00	18620	20250408	-36.79	7820	20240909	50.51	18620	-36.79	20250408	9270	26.97	20250404	18620	-36.79	20250408	7820	50.51	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
23	20250428	110700	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11740	-1000	5	-7.85	7248828620	608380	60.34	12440	12590	11510	16560	8920	12740	11914.35	5.88	-7541	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4251	21.42	0.57	12	1.68	548.00	20676.00	18620	20250408	-36.95	7820	20240909	50.13	18620	-36.95	20250408	9270	26.65	20250404	18620	-36.95	20250408	7820	50.13	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
24	20250428	100658	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11600	-1140	5	-8.95	5941886910	496466	49.24	12440	12590	11510	16560	8920	12740	11967.66	5.88	-5618	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4201	21.17	0.56	12	1.37	548.00	20676.00	18620	20250408	-37.70	7820	20240909	48.34	18620	-37.70	20250408	9270	25.13	20250404	18620	-37.70	20250408	7820	48.34	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
25	20250428	090700	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12150	-590	5	-4.63	1827490870	149547	14.83	12440	12590	11990	16560	8920	12740	12218.59	5.88	-16865	13186	12962	12586	12362	11986	13075	12475	362	3820	1000	9420	10	1	36212538	4400	22.17	0.59	12	0.41	548.00	20676.00	18620	20250408	-34.75	7820	20240909	55.37	18620	-34.75	20250408	9270	31.07	20250404	18620	-34.75	20250408	7820	55.37	20240909	7.09	Y	084690	1000	362 억	2128902	N	N	22689	N	N
26	20250425	160658	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12740	600	2	4.94	12665985050	1008331	143.15	12450	12810	12210	15780	8500	12140	12561.32	5.66	2214	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4613	23.25	0.62	12	2.78	548.00	20676.00	18620	20250408	-31.58	7820	20240909	62.92	18620	-31.58	20250408	9270	37.43	20250404	18620	-31.58	20250408	7820	62.92	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	22605	N	N
27	20250425	150701	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12660	520	2	4.28	11998354005	955675	135.68	12450	12810	12210	15780	8500	12140	12554.85	5.66	7700	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4585	23.10	0.61	12	2.64	548.00	20676.00	18620	20250408	-32.01	7820	20240909	61.89	18620	-32.01	20250408	9270	36.57	20250404	18620	-32.01	20250408	7820	61.89	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
28	20250425	140702	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12550	410	2	3.38	11147641285	887925	126.06	12450	12810	12210	15780	8500	12140	12554.71	5.66	4287	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4545	22.90	0.61	12	2.45	548.00	20676.00	18620	20250408	-32.60	7820	20240909	60.49	18620	-32.60	20250408	9270	35.38	20250404	18620	-32.60	20250408	7820	60.49	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
29	20250425	130703	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12650	510	2	4.20	10332962860	823148	116.86	12450	12810	12210	15780	8500	12140	12552.98	5.66	11287	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4581	23.08	0.61	12	2.27	548.00	20676.00	18620	20250408	-32.06	7820	20240909	61.76	18620	-32.06	20250408	9270	36.46	20250404	18620	-32.06	20250408	7820	61.76	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
30	20250425	120659	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12540	400	2	3.29	8957847775	714479	101.43	12450	12810	12210	15780	8500	12140	12537.59	5.66	6809	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4541	22.88	0.61	12	1.97	548.00	20676.00	18620	20250408	-32.65	7820	20240909	60.36	18620	-32.65	20250408	9270	35.28	20250404	18620	-32.65	20250408	7820	60.36	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
31	20250425	110701	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12630	490	2	4.04	8001278795	638315	90.62	12450	12810	12210	15780	8500	12140	12535.00	5.66	5562	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4574	23.05	0.61	12	1.76	548.00	20676.00	18620	20250408	-32.17	7820	20240909	61.51	18620	-32.17	20250408	9270	36.25	20250404	18620	-32.17	20250408	7820	61.51	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
32	20250425	100700	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12260	120	2	0.99	3273141600	263694	37.44	12450	12600	12210	15780	8500	12140	12412.65	5.66	319	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4440	22.37	0.59	12	0.73	548.00	20676.00	18620	20250408	-34.16	7820	20240909	56.78	18620	-34.16	20250408	9270	32.25	20250404	18620	-34.16	20250408	7820	56.78	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
33	20250425	090703	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12470	330	2	2.72	1128953515	90740	12.88	12450	12600	12360	15780	8500	12140	12441.63	5.66	786	12926	12532	12256	11862	11586	12395	11725	362	3640	1000	8980	10	1	36212538	4516	22.76	0.60	12	0.25	548.00	20676.00	18620	20250408	-33.03	7820	20240909	59.46	18620	-33.03	20250408	9270	34.52	20250404	18620	-33.03	20250408	7820	59.46	20240909	7.14	Y	084690	1000	362 억	2049917	N	N	23195	N	N
34	20250424	160650	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12140	-260	5	-2.10	8611440890	704383	83.91	12300	12650	11980	16120	8680	12400	12225.51	5.45	48209	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4396	22.15	0.59	12	1.95	548.00	20676.00	18620	20250408	-34.80	7820	20240909	55.24	18620	-34.80	20250408	9270	30.96	20250404	18620	-34.80	20250408	7820	55.24	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	23195	N	N
35	20250424	150659	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12140	-260	5	-2.10	8030379000	656446	78.20	12300	12650	11980	16120	8680	12400	12233.11	5.45	34314	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4396	22.15	0.59	12	1.81	548.00	20676.00	18620	20250408	-34.80	7820	20240909	55.24	18620	-34.80	20250408	9270	30.96	20250404	18620	-34.80	20250408	7820	55.24	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
36	20250424	140659	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12120	-280	5	-2.26	7146298375	583368	69.50	12300	12650	11980	16120	8680	12400	12250.07	5.45	22277	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4389	22.12	0.59	12	1.61	548.00	20676.00	18620	20250408	-34.91	7820	20240909	54.99	18620	-34.91	20250408	9270	30.74	20250404	18620	-34.91	20250408	7820	54.99	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
37	20250424	130658	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12190	-210	5	-1.69	6789750765	553960	65.99	12300	12650	11980	16120	8680	12400	12256.75	5.45	20583	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4414	22.24	0.59	12	1.53	548.00	20676.00	18620	20250408	-34.53	7820	20240909	55.88	18620	-34.53	20250408	9270	31.50	20250404	18620	-34.53	20250408	7820	55.88	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
38	20250424	120657	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12240	-160	5	-1.29	6233172290	508199	60.54	12300	12650	11980	16120	8680	12400	12265.22	5.45	15770	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4432	22.34	0.59	12	1.40	548.00	20676.00	18620	20250408	-34.26	7820	20240909	56.52	18620	-34.26	20250408	9270	32.04	20250404	18620	-34.26	20250408	7820	56.52	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
39	20250424	110657	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12200	-200	5	-1.61	5643848675	459762	54.77	12300	12650	11980	16120	8680	12400	12275.59	5.45	18538	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4418	22.26	0.59	12	1.27	548.00	20676.00	18620	20250408	-34.48	7820	20240909	56.01	18620	-34.48	20250408	9270	31.61	20250404	18620	-34.48	20250408	7820	56.01	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
40	20250424	100657	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12130	-270	5	-2.18	2421940035	197460	23.52	12300	12530	12100	16120	8680	12400	12265.47	5.45	-3244	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4393	22.14	0.59	12	0.55	548.00	20676.00	18620	20250408	-34.85	7820	20240909	55.12	18620	-34.85	20250408	9270	30.85	20250404	18620	-34.85	20250408	7820	55.12	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
41	20250424	090702	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12520	120	2	0.97	410340875	33092	3.94	12300	12520	12300	16120	8680	12400	12400.00	5.45	10778	13546	12972	12646	12072	11746	12810	11910	362	3720	1000	9170	10	1	36212538	4534	22.85	0.61	12	0.09	548.00	20676.00	18620	20250408	-32.76	7820	20240909	60.10	18620	-32.76	20250408	9270	35.06	20250404	18620	-32.76	20250408	7820	60.10	20240909	6.96	Y	084690	1000	362 억	1974540	N	N	22167	N	N
42	20250423	160644	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12400	-1180	5	-8.69	10654560765	839419	83.47	13220	13220	12320	17650	9510	13580	12692.77	5.60	-57772	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4490	22.63	0.60	12	2.32	548.00	20676.00	18620	20250408	-33.40	7820	20240909	58.57	18620	-33.40	20250408	9270	33.76	20250404	18620	-33.40	20250408	7820	58.57	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	22167	N	N
43	20250423	150657	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12370	-1210	5	-8.91	9749019175	766205	76.19	13220	13220	12360	17650	9510	13580	12723.72	5.60	-61398	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4479	22.57	0.60	12	2.12	548.00	20676.00	18620	20250408	-33.57	7820	20240909	58.18	18620	-33.57	20250408	9270	33.44	20250404	18620	-33.57	20250408	7820	58.18	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
44	20250423	140656	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12490	-1090	5	-8.03	8711879280	682979	67.91	13220	13220	12420	17650	9510	13580	12755.64	5.60	-58692	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4523	22.79	0.60	12	1.89	548.00	20676.00	18620	20250408	-32.92	7820	20240909	59.72	18620	-32.92	20250408	9270	34.74	20250404	18620	-32.92	20250408	7820	59.72	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
45	20250423	130654	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12570	-1010	5	-7.44	7980673090	624558	62.10	13220	13220	12420	17650	9510	13580	12778.05	5.60	-56887	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4552	22.94	0.61	12	1.72	548.00	20676.00	18620	20250408	-32.49	7820	20240909	60.74	18620	-32.49	20250408	9270	35.60	20250404	18620	-32.49	20250408	7820	60.74	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
46	20250423	120657	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12630	-950	5	-7.00	7514331675	587507	58.42	13220	13220	12420	17650	9510	13580	12790.13	5.60	-53142	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4574	23.05	0.61	12	1.62	548.00	20676.00	18620	20250408	-32.17	7820	20240909	61.51	18620	-32.17	20250408	9270	36.25	20250404	18620	-32.17	20250408	7820	61.51	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
47	20250423	110657	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12610	-970	5	-7.14	6886216100	537886	53.48	13220	13220	12420	17650	9510	13580	12802.30	5.60	-45597	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4566	23.01	0.61	12	1.49	548.00	20676.00	18620	20250408	-32.28	7820	20240909	61.25	18620	-32.28	20250408	9270	36.03	20250404	18620	-32.28	20250408	7820	61.25	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
48	20250423	100700	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12630	-950	5	-7.00	5581092435	433796	43.13	13220	13220	12560	17650	9510	13580	12865.62	5.60	-45794	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4574	23.05	0.61	12	1.20	548.00	20676.00	18620	20250408	-32.17	7820	20240909	61.51	18620	-32.17	20250408	9270	36.25	20250404	18620	-32.17	20250408	7820	61.51	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
49	20250423	090703	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13010	-570	5	-4.20	1972976145	151361	15.05	13220	13220	12850	17650	9510	13580	13034.72	5.60	-9067	13946	13762	13426	13242	12906	13855	13335	362	4070	1000	10040	10	1	36212538	4711	23.74	0.63	12	0.42	548.00	20676.00	18620	20250408	-30.13	7820	20240909	66.37	18620	-30.13	20250408	9270	40.35	20250404	18620	-30.13	20250408	7820	66.37	20240909	6.47	Y	084690	1000	362 억	2028879	N	N	58545	N	N
50	20250422	160642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13580	430	2	3.27	13465576745	1005691	72.68	13250	13610	13090	17090	9210	13150	13389.33	5.61	-2564	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4918	24.78	0.66	12	2.78	548.00	20676.00	18620	20250408	-27.07	7710	20240411	76.13	18620	-27.07	20250408	9270	46.49	20250404	18620	-27.07	20250408	7820	73.66	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	58545	N	N
51	20250422	150654	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13480	330	2	2.51	12506253595	934953	67.57	13250	13610	13090	17090	9210	13150	13376.35	5.61	3063	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4881	24.60	0.65	12	2.58	548.00	20676.00	18620	20250408	-27.60	7710	20240411	74.84	18620	-27.60	20250408	9270	45.42	20250404	18620	-27.60	20250408	7820	72.38	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
52	20250422	140654	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13530	380	2	2.89	10682221840	800008	57.82	13250	13610	13090	17090	9210	13150	13352.65	5.61	4480	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4900	24.69	0.65	12	2.21	548.00	20676.00	18620	20250408	-27.34	7710	20240411	75.49	18620	-27.34	20250408	9270	45.95	20250404	18620	-27.34	20250408	7820	73.02	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
53	20250422	130651	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13340	190	2	1.44	8296997515	622602	45.00	13250	13610	13090	17090	9210	13150	13326.33	5.61	-3743	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4831	24.34	0.65	12	1.72	548.00	20676.00	18620	20250408	-28.36	7710	20240411	73.02	18620	-28.36	20250408	9270	43.91	20250404	18620	-28.36	20250408	7820	70.59	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
54	20250422	120653	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13220	70	2	0.53	7533528650	564948	40.83	13250	13610	13090	17090	9210	13150	13334.91	5.61	315	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4787	24.12	0.64	12	1.56	548.00	20676.00	18620	20250408	-29.00	7710	20240411	71.47	18620	-29.00	20250408	9270	42.61	20250404	18620	-29.00	20250408	7820	69.05	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
55	20250422	110653	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13190	40	2	0.30	6602455395	494184	35.72	13250	13610	13090	17090	9210	13150	13360.33	5.61	23836	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4776	24.07	0.64	12	1.36	548.00	20676.00	18620	20250408	-29.16	7710	20240411	71.08	18620	-29.16	20250408	9270	42.29	20250404	18620	-29.16	20250408	7820	68.67	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
56	20250422	100653	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13200	50	2	0.38	5574657685	416665	30.11	13250	13610	13090	17090	9210	13150	13379.24	5.61	12980	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4780	24.09	0.64	12	1.15	548.00	20676.00	18620	20250408	-29.11	7710	20240411	71.21	18620	-29.11	20250408	9270	42.39	20250404	18620	-29.11	20250408	7820	68.80	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
57	20250422	090654	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13300	150	2	1.14	1091847900	81818	5.91	13250	13440	13250	17090	9210	13150	13344.88	5.61	2379	14836	13992	13426	12582	12016	13710	12300	362	3940	1000	9730	10	1	36212538	4816	24.27	0.64	12	0.23	548.00	20676.00	18620	20250408	-28.57	7710	20240411	72.50	18620	-28.57	20250408	9270	43.47	20250404	18620	-28.57	20250408	7820	70.08	20240909	6.42	Y	084690	1000	362 억	2031497	N	N	100670	N	N
58	20250421	160639	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13150	-290	5	-2.16	18790631955	1383639	87.45	14150	14270	12860	17470	9410	13440	13580.63	6.42	-233067	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4762	24.00	0.64	12	3.82	548.00	20676.00	18620	20250408	-29.38	7710	20240411	70.56	18620	-29.38	20250408	9270	41.86	20250404	18620	-29.38	20250408	7820	68.16	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	100670	N	N
59	20250421	150651	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13170	-270	5	-2.01	18587406775	1368184	86.47	14150	14270	12860	17470	9410	13440	13585.46	6.42	-233703	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4769	24.03	0.64	12	3.78	548.00	20676.00	18620	20250408	-29.27	7710	20240411	70.82	18620	-29.27	20250408	9270	42.07	20250404	18620	-29.27	20250408	7820	68.41	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
60	20250421	140651	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13080	-360	5	-2.68	17787804695	1307337	82.63	14150	14270	12860	17470	9410	13440	13606.14	6.42	-228191	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4737	23.87	0.63	12	3.61	548.00	20676.00	18620	20250408	-29.75	7710	20240411	69.65	18620	-29.75	20250408	9270	41.10	20250404	18620	-29.75	20250408	7820	67.26	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
61	20250421	130651	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12980	-460	5	-3.42	16985648195	1245959	78.75	14150	14270	12860	17470	9410	13440	13632.59	6.42	-218155	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4700	23.69	0.63	12	3.44	548.00	20676.00	18620	20250408	-30.29	7710	20240411	68.35	18620	-30.29	20250408	9270	40.02	20250404	18620	-30.29	20250408	7820	65.98	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
62	20250421	120650	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12950	-490	5	-3.65	15817727015	1155810	73.05	14150	14270	12860	17470	9410	13440	13685.40	6.42	-198727	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4690	23.63	0.63	12	3.19	548.00	20676.00	18620	20250408	-30.45	7710	20240411	67.96	18620	-30.45	20250408	9270	39.70	20250404	18620	-30.45	20250408	7820	65.60	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
63	20250421	110650	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13250	-190	5	-1.41	13684337765	993067	62.76	14150	14270	13150	17470	9410	13440	13779.87	6.42	-177765	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4798	24.18	0.64	12	2.74	548.00	20676.00	18620	20250408	-28.84	7710	20240411	71.85	18620	-28.84	20250408	9270	42.93	20250404	18620	-28.84	20250408	7820	69.44	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
64	20250421	100645	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13500	60	2	0.45	11378211940	821171	51.90	14150	14270	13410	17470	9410	13440	13856.08	6.42	-120958	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	4889	24.64	0.65	12	2.27	548.00	20676.00	18620	20250408	-27.50	7710	20240411	75.10	18620	-27.50	20250408	9270	45.63	20250404	18620	-27.50	20250408	7820	72.63	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
65	20250421	090707	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14140	700	2	5.21	3796615350	269432	17.03	14150	14270	13860	17470	9410	13440	14091.18	6.42	-50353	14560	14000	13340	12780	12120	14280	13060	362	4030	1000	9940	10	1	36212538	5120	25.80	0.68	12	0.74	548.00	20676.00	18620	20250408	-24.06	7710	20240411	83.40	18620	-24.06	20250408	9270	52.54	20250404	18620	-24.06	20250408	7820	80.82	20240909	6.63	Y	084690	1000	362 억	2324466	N	N	74820	N	N
66	20250418	160639	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13440	460	2	3.54	21120608735	1582217	254.50	12960	13900	12680	16870	9090	12980	13348.74	7.11	-200068	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4867	24.53	0.65	12	4.37	548.00	20676.00	18620	20250408	-27.82	7710	20240411	74.32	18620	-27.82	20250408	9270	44.98	20250404	18620	-27.82	20250408	7820	71.87	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	74820	N	N
67	20250418	150647	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13410	430	2	3.31	20272821495	1519028	244.34	12960	13900	12680	16870	9090	12980	13345.92	7.11	-188697	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4856	24.47	0.65	12	4.19	548.00	20676.00	18620	20250408	-27.98	7710	20240411	73.93	18620	-27.98	20250408	9270	44.66	20250404	18620	-27.98	20250408	7820	71.48	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
68	20250418	140650	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13270	290	2	2.23	18631590425	1395933	224.54	12960	13900	12680	16870	9090	12980	13347.05	7.11	-174352	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4805	24.22	0.64	12	3.85	548.00	20676.00	18620	20250408	-28.73	7710	20240411	72.11	18620	-28.73	20250408	9270	43.15	20250404	18620	-28.73	20250408	7820	69.69	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
69	20250418	130649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13290	310	2	2.39	17863477635	1337974	215.21	12960	13900	12680	16870	9090	12980	13351.14	7.11	-180159	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4813	24.25	0.64	12	3.69	548.00	20676.00	18620	20250408	-28.63	7710	20240411	72.37	18620	-28.63	20250408	9270	43.37	20250404	18620	-28.63	20250408	7820	69.95	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
70	20250418	120646	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13290	310	2	2.39	16877736290	1263889	203.30	12960	13900	12680	16870	9090	12980	13353.81	7.11	-175618	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4813	24.25	0.64	12	3.49	548.00	20676.00	18620	20250408	-28.63	7710	20240411	72.37	18620	-28.63	20250408	9270	43.37	20250404	18620	-28.63	20250408	7820	69.95	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
71	20250418	110650	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13400	420	2	3.24	14707647625	1100488	177.01	12960	13900	12680	16870	9090	12980	13364.66	7.11	-169758	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4852	24.45	0.65	12	3.04	548.00	20676.00	18620	20250408	-28.03	7710	20240411	73.80	18620	-28.03	20250408	9270	44.55	20250404	18620	-28.03	20250408	7820	71.36	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
72	20250418	100649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13170	190	2	1.46	5023460490	387264	62.29	12960	13280	12680	16870	9090	12980	12971.67	7.11	-29402	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4769	24.03	0.64	12	1.07	548.00	20676.00	18620	20250408	-29.27	7710	20240411	70.82	18620	-29.27	20250408	9270	42.07	20250404	18620	-29.27	20250408	7820	68.41	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
73	20250418	090653	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12710	-270	5	-2.08	893556830	69638	11.20	12960	13010	12710	16870	9090	12980	12831.45	7.11	-15012	13653	13316	13093	12756	12533	13205	12645	362	3890	1000	9600	10	1	36212538	4603	23.19	0.61	12	0.19	548.00	20676.00	18620	20250408	-31.74	7710	20240411	64.85	18620	-31.74	20250408	9270	37.11	20250404	18620	-31.74	20250408	7820	62.53	20240909	6.48	Y	084690	1000	362 억	2572916	N	N	49470	N	N
74	20250417	160643	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12980	-350	5	-2.63	8121654390	621694	66.47	13330	13430	12870	17320	9340	13330	13064.06	6.65	70881	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4700	23.69	0.63	12	1.72	548.00	20676.00	18620	20250408	-30.29	7710	20240411	68.35	18620	-30.29	20250408	9270	40.02	20250404	18620	-30.29	20250408	7820	65.98	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	47170	N	N
75	20250417	150649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12980	-350	5	-2.63	7668532550	586770	62.73	13330	13430	12870	17320	9340	13330	13068.95	6.65	67776	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4700	23.69	0.63	12	1.62	548.00	20676.00	18620	20250408	-30.29	7710	20240411	68.35	18620	-30.29	20250408	9270	40.02	20250404	18620	-30.29	20250408	7820	65.98	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
76	20250417	140653	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13030	-300	5	-2.25	6774924255	517962	55.38	13330	13430	12870	17320	9340	13330	13079.85	6.65	59700	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4718	23.78	0.63	12	1.43	548.00	20676.00	18620	20250408	-30.02	7710	20240411	69.00	18620	-30.02	20250408	9270	40.56	20250404	18620	-30.02	20250408	7820	66.62	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
77	20250417	130650	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13080	-250	5	-1.88	6125453650	468234	50.06	13330	13430	12870	17320	9340	13330	13081.91	6.65	49872	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4737	23.87	0.63	12	1.29	548.00	20676.00	18620	20250408	-29.75	7710	20240411	69.65	18620	-29.75	20250408	9270	41.10	20250404	18620	-29.75	20250408	7820	67.26	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
78	20250417	120649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13140	-190	5	-1.43	5585932240	426966	45.65	13330	13430	12870	17320	9340	13330	13082.71	6.65	41704	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4758	23.98	0.64	12	1.18	548.00	20676.00	18620	20250408	-29.43	7710	20240411	70.43	18620	-29.43	20250408	9270	41.75	20250404	18620	-29.43	20250408	7820	68.03	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
79	20250417	110648	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13060	-270	5	-2.03	4829404495	369110	39.46	13330	13430	12870	17320	9340	13330	13083.75	6.65	36398	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4729	23.83	0.63	12	1.02	548.00	20676.00	18620	20250408	-29.86	7710	20240411	69.39	18620	-29.86	20250408	9270	40.88	20250404	18620	-29.86	20250408	7820	67.01	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
80	20250417	100648	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13010	-320	5	-2.40	3917389955	299144	31.98	13330	13430	12870	17320	9340	13330	13095.14	6.65	29369	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4711	23.74	0.63	12	0.83	548.00	20676.00	18620	20250408	-30.13	7710	20240411	68.74	18620	-30.13	20250408	9270	40.35	20250404	18620	-30.13	20250408	7820	66.37	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
81	20250417	090651	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13350	20	2	0.15	740715700	55821	5.97	13330	13430	13160	17320	9340	13330	13269.21	6.65	-2746	14336	13832	13486	12982	12636	13660	12810	362	3990	1000	9860	10	1	36212538	4834	24.36	0.65	12	0.15	548.00	20676.00	18620	20250408	-28.30	7710	20240411	73.15	18620	-28.30	20250408	9270	44.01	20250404	18620	-28.30	20250408	7820	70.72	20240909	6.10	Y	084690	1000	362 억	2406804	N	N	69801	N	N
82	20250416	160641	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13330	-300	5	-2.20	12669490495	935322	104.85	13960	13990	13140	17710	9550	13630	13545.89	6.98	-107520	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4827	24.32	0.64	12	2.58	548.00	20676.00	18620	20250408	-28.41	7710	20240411	72.89	18620	-28.41	20250408	9270	43.80	20250404	18620	-28.41	20250408	7820	70.46	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	69801	N	N
83	20250416	150649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13210	-420	5	-3.08	11818055455	871014	97.65	13960	13990	13180	17710	9550	13630	13568.16	6.98	-114426	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4784	24.11	0.64	12	2.41	548.00	20676.00	18620	20250408	-29.05	7710	20240411	71.34	18620	-29.05	20250408	9270	42.50	20250404	18620	-29.05	20250408	7820	68.93	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
84	20250416	140648	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13460	-170	5	-1.25	9809211110	719874	80.70	13960	13990	13330	17710	9550	13630	13626.29	6.98	-113375	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4874	24.56	0.65	12	1.99	548.00	20676.00	18620	20250408	-27.71	7710	20240411	74.58	18620	-27.71	20250408	9270	45.20	20250404	18620	-27.71	20250408	7820	72.12	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
85	20250416	130647	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13660	30	2	0.22	8544430300	626582	70.24	13960	13990	13330	17710	9550	13630	13636.57	6.98	-115099	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4947	24.93	0.66	12	1.73	548.00	20676.00	18620	20250408	-26.64	7710	20240411	77.17	18620	-26.64	20250408	9270	47.36	20250404	18620	-26.64	20250408	7820	74.68	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
86	20250416	120649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13470	-160	5	-1.17	6416336545	470881	52.79	13960	13990	13330	17710	9550	13630	13626.24	6.98	-83192	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4878	24.58	0.65	12	1.30	548.00	20676.00	18620	20250408	-27.66	7710	20240411	74.71	18620	-27.66	20250408	9270	45.31	20250404	18620	-27.66	20250408	7820	72.25	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
87	20250416	110648	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13370	-260	5	-1.91	5477150740	400853	44.94	13960	13990	13330	17710	9550	13630	13663.74	6.98	-69547	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4842	24.40	0.65	12	1.11	548.00	20676.00	18620	20250408	-28.20	7710	20240411	73.41	18620	-28.20	20250408	9270	44.23	20250404	18620	-28.20	20250408	7820	70.97	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
88	20250416	100647	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13570	-60	5	-0.44	3832733070	278888	31.26	13960	13990	13550	17710	9550	13630	13742.91	6.98	-48044	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	4914	24.76	0.66	12	0.77	548.00	20676.00	18620	20250408	-27.12	7710	20240411	76.01	18620	-27.12	20250408	9270	46.39	20250404	18620	-27.12	20250408	7820	73.53	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
89	20250416	090653	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13830	200	2	1.47	1009312700	72518	8.13	13960	13990	13820	17710	9550	13630	13918.10	6.98	-9638	14370	14000	13700	13330	13030	13850	13180	362	4080	1000	10080	10	1	36212538	5008	25.24	0.67	12	0.20	548.00	20676.00	18620	20250408	-25.73	7710	20240411	79.38	18620	-25.73	20250408	9270	49.19	20250404	18620	-25.73	20250408	7820	76.85	20240909	5.77	Y	084690	1000	362 억	2528624	N	N	52722	N	N
90	20250415	160640	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13630	-470	5	-3.33	12227028815	892018	55.72	13970	14070	13400	18330	9870	14100	13706.94	6.91	25206	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	4936	24.87	0.66	12	2.46	548.00	20676.00	18620	20250408	-26.80	7710	20240411	76.78	18620	-26.80	20250408	9270	47.03	20250404	18620	-26.80	20250408	7820	74.30	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	52011	N	N
91	20250415	150646	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13610	-490	5	-3.48	11229376805	818384	51.12	13970	14070	13400	18330	9870	14100	13721.08	6.91	23967	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	4929	24.84	0.66	12	2.26	548.00	20676.00	18620	20250408	-26.91	7710	20240411	76.52	18620	-26.91	20250408	9270	46.82	20250404	18620	-26.91	20250408	7820	74.04	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
92	20250415	140646	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13810	-290	5	-2.06	10083383970	734541	45.88	13970	14070	13400	18330	9870	14100	13727.11	6.91	33960	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	5001	25.20	0.67	12	2.03	548.00	20676.00	18620	20250408	-25.83	7710	20240411	79.12	18620	-25.83	20250408	9270	48.98	20250404	18620	-25.83	20250408	7820	76.60	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
93	20250415	130646	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13820	-280	5	-1.99	9104318315	663791	41.46	13970	14070	13400	18330	9870	14100	13715.24	6.91	48482	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	5005	25.22	0.67	12	1.83	548.00	20676.00	18620	20250408	-25.78	7710	20240411	79.25	18620	-25.78	20250408	9270	49.08	20250404	18620	-25.78	20250408	7820	76.73	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
94	20250415	120644	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13810	-290	5	-2.06	8325688595	607249	37.93	13970	14070	13400	18330	9870	14100	13710.06	6.91	45931	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	5001	25.20	0.67	12	1.68	548.00	20676.00	18620	20250408	-25.83	7710	20240411	79.12	18620	-25.83	20250408	9270	48.98	20250404	18620	-25.83	20250408	7820	76.60	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
95	20250415	110647	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13730	-370	5	-2.62	7413179555	541191	33.81	13970	14070	13400	18330	9870	14100	13697.38	6.91	50723	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	4972	25.05	0.66	12	1.49	548.00	20676.00	18620	20250408	-26.26	7710	20240411	78.08	18620	-26.26	20250408	9270	48.11	20250404	18620	-26.26	20250408	7820	75.58	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
96	20250415	100646	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13460	-640	5	-4.54	5394252315	393246	24.56	13970	14070	13430	18330	9870	14100	13716.57	6.91	3491	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	4874	24.56	0.65	12	1.09	548.00	20676.00	18620	20250408	-27.71	7710	20240411	74.58	18620	-27.71	20250408	9270	45.20	20250404	18620	-27.71	20250408	7820	72.12	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
97	20250415	090649	55	40.00	KOSPI		금융	N	N	N	Y	40	N	13880	-220	5	-1.56	1268205060	91144	5.69	13970	14070	13760	18330	9870	14100	13912.88	6.91	13625	15533	14816	14313	13596	13093	14565	13345	362	4230	1000	10430	10	1	36212538	5026	25.33	0.67	12	0.25	548.00	20676.00	18620	20250408	-25.46	7710	20240411	80.03	18620	-25.46	20250408	9270	49.73	20250404	18620	-25.46	20250408	7820	77.49	20240909	5.49	Y	084690	1000	362 억	2500572	N	N	124483	N	N
98	20250414	160638	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14100	30	2	0.21	23000366615	1600888	133.76	14800	15030	13810	18290	9850	14070	14367.26	7.42	-220655	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5106	25.73	0.68	12	4.42	548.00	20676.00	18620	20250408	-24.27	7710	20240411	82.88	18620	-24.27	20250408	9270	52.10	20250404	18620	-24.27	20250408	7820	80.31	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	124483	N	N
99	20250414	150644	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14110	40	2	0.28	22474178045	1563573	130.64	14800	15030	13810	18290	9850	14070	14373.60	7.42	-223085	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5110	25.75	0.68	12	4.32	548.00	20676.00	18620	20250408	-24.22	7710	20240411	83.01	18620	-24.22	20250408	9270	52.21	20250404	18620	-24.22	20250408	7820	80.43	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
100	20250414	140642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14050	-20	5	-0.14	20655073545	1434500	119.85	14800	15030	13810	18290	9850	14070	14398.80	7.42	-218753	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5088	25.64	0.68	12	3.96	548.00	20676.00	18620	20250408	-24.54	7710	20240411	82.23	18620	-24.54	20250408	9270	51.56	20250404	18620	-24.54	20250408	7820	79.67	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
101	20250414	130642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14330	260	2	1.85	18144778470	1258006	105.11	14800	15030	13810	18290	9850	14070	14423.44	7.42	-197036	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5189	26.15	0.69	12	3.47	548.00	20676.00	18620	20250408	-23.04	7710	20240411	85.86	18620	-23.04	20250408	9270	54.58	20250404	18620	-23.04	20250408	7820	83.25	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
102	20250414	120644	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14250	180	2	1.28	16638739390	1152478	96.29	14800	15030	13810	18290	9850	14070	14437.36	7.42	-181345	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5160	26.00	0.69	12	3.18	548.00	20676.00	18620	20250408	-23.47	7710	20240411	84.82	18620	-23.47	20250408	9270	53.72	20250404	18620	-23.47	20250408	7820	82.23	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
103	20250414	110640	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14110	40	2	0.28	14639980730	1011370	84.50	14800	15030	13810	18290	9850	14070	14475.40	7.42	-165358	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5110	25.75	0.68	12	2.79	548.00	20676.00	18620	20250408	-24.22	7710	20240411	83.01	18620	-24.22	20250408	9270	52.21	20250404	18620	-24.22	20250408	7820	80.43	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
104	20250414	100642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14310	240	2	1.71	9909097025	673542	56.28	14800	15030	14190	18290	9850	14070	14711.92	7.42	-99535	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5182	26.11	0.69	12	1.86	548.00	20676.00	18620	20250408	-23.15	7710	20240411	85.60	18620	-23.15	20250408	9270	54.37	20250404	18620	-23.15	20250408	7820	82.99	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
105	20250414	090643	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14740	670	2	4.76	2844422325	193161	16.14	14800	14800	14600	18290	9850	14070	14725.66	7.42	-38241	15423	14746	14373	13696	13323	14560	13510	362	4220	1000	10410	10	1	36212538	5338	26.90	0.71	12	0.53	548.00	20676.00	18620	20250408	-20.84	7710	20240411	91.18	18620	-20.84	20250408	9270	59.01	20250404	18620	-20.84	20250408	7820	88.49	20240909	5.49	Y	084690	1000	362 억	2688678	N	N	74289	N	N
106	20250411	160635	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14070	-830	5	-5.57	17085759050	1196871	64.47	14910	15050	14000	19370	10430	14900	14275.24	6.88	179740	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5095	25.68	0.68	12	3.31	548.00	20676.00	18620	20250408	-24.44	7710	20240411	82.49	18620	-24.44	20250408	9270	51.78	20250404	18620	-24.44	20250408	7710	82.49	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	74289	N	N
107	20250411	150640	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14040	-860	5	-5.77	16439409345	1150910	61.99	14910	15050	14000	19370	10430	14900	14283.68	6.88	173714	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5084	25.62	0.68	12	3.18	548.00	20676.00	18620	20250408	-24.60	7710	20240411	82.10	18620	-24.60	20250408	9270	51.46	20250404	18620	-24.60	20250408	7710	82.10	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
108	20250411	140639	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14120	-780	5	-5.23	15151660680	1059687	57.08	14910	15050	14000	19370	10430	14900	14298.07	6.88	175086	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5113	25.77	0.68	12	2.93	548.00	20676.00	18620	20250408	-24.17	7710	20240411	83.14	18620	-24.17	20250408	9270	52.32	20250404	18620	-24.17	20250408	7710	83.14	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
109	20250411	130641	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14090	-810	5	-5.44	13391446925	935476	50.39	14910	15050	14000	19370	10430	14900	14314.93	6.88	156863	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5102	25.71	0.68	12	2.58	548.00	20676.00	18620	20250408	-24.33	7710	20240411	82.75	18620	-24.33	20250408	9270	52.00	20250404	18620	-24.33	20250408	7710	82.75	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
110	20250411	120642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14130	-770	5	-5.17	11763110770	819733	44.15	14910	15050	14000	19370	10430	14900	14349.73	6.88	151221	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5117	25.78	0.68	12	2.26	548.00	20676.00	18620	20250408	-24.11	7710	20240411	83.27	18620	-24.11	20250408	9270	52.43	20250404	18620	-24.11	20250408	7710	83.27	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
111	20250411	110641	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14160	-740	5	-4.97	10690728195	743953	40.07	14910	15050	14000	19370	10430	14900	14369.95	6.88	137061	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5128	25.84	0.68	12	2.05	548.00	20676.00	18620	20250408	-23.95	7710	20240411	83.66	18620	-23.95	20250408	9270	52.75	20250404	18620	-23.95	20250408	7710	83.66	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
112	20250411	100642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14260	-640	5	-4.30	8691656570	603151	32.49	14910	15050	14000	19370	10430	14900	14410.17	6.88	106111	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5164	26.02	0.69	12	1.67	548.00	20676.00	18620	20250408	-23.42	7710	20240411	84.95	18620	-23.42	20250408	9270	53.83	20250404	18620	-23.42	20250408	7710	84.95	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
113	20250411	090645	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14890	-10	5	-0.07	1235522540	82862	4.46	14910	15050	14780	19370	10430	14900	14910.64	6.88	-4647	16840	15870	15310	14340	13780	15590	14060	362	4470	1000	11020	10	1	36212538	5392	27.17	0.72	12	0.23	548.00	20676.00	18620	20250408	-20.03	7710	20240411	93.13	18620	-20.03	20250408	9270	60.63	20250404	18620	-20.03	20250408	7710	93.13	20240411	5.23	Y	084690	1000	362 억	2491231	N	N	84967	N	N
114	20250410	160637	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14900	-560	5	-3.62	28828173040	1856549	107.00	15620	16280	14750	20050	10830	15460	15527.92	6.46	162003	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5396	27.19	0.72	12	5.13	548.00	20676.00	18620	20250408	-19.98	7710	20240411	93.26	18620	-19.98	20250408	9270	60.73	20250404	18620	-19.98	20250408	7710	93.26	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	84967	N	N
115	20250410	150640	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15010	-450	5	-2.91	27066362365	1738546	100.20	15620	16280	14750	20050	10830	15460	15568.39	6.46	131352	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5436	27.39	0.73	12	4.80	548.00	20676.00	18620	20250408	-19.39	7710	20240411	94.68	18620	-19.39	20250408	9270	61.92	20250404	18620	-19.39	20250408	7710	94.68	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
116	20250410	140639	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15450	-10	5	-0.06	19920478500	1264229	72.86	15620	16280	15130	20050	10830	15460	15757.03	6.46	28592	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5595	28.19	0.75	12	3.49	548.00	20676.00	18620	20250408	-17.02	7710	20240411	100.39	18620	-17.02	20250408	9270	66.67	20250404	18620	-17.02	20250408	7710	100.39	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
117	20250410	130638	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15740	280	2	1.81	16067385330	1015276	58.52	15620	16280	15130	20050	10830	15460	15825.65	6.46	8558	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5700	28.72	0.76	12	2.80	548.00	20676.00	18620	20250408	-15.47	7710	20240411	104.15	18620	-15.47	20250408	9270	69.80	20250404	18620	-15.47	20250408	7710	104.15	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
118	20250410	120639	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15870	410	2	2.65	14753210550	931861	53.71	15620	16280	15130	20050	10830	15460	15832.01	6.46	-3798	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5747	28.96	0.77	12	2.57	548.00	20676.00	18620	20250408	-14.77	7710	20240411	105.84	18620	-14.77	20250408	9270	71.20	20250404	18620	-14.77	20250408	7710	105.84	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
119	20250410	110638	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15830	370	2	2.39	12796841165	807730	46.55	15620	16280	15130	20050	10830	15460	15842.99	6.46	-18878	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5732	28.89	0.77	12	2.23	548.00	20676.00	18620	20250408	-14.98	7710	20240411	105.32	18620	-14.98	20250408	9270	70.77	20250404	18620	-14.98	20250408	7710	105.32	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
120	20250410	100639	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15780	320	2	2.07	7598125955	483245	27.85	15620	16120	15130	20050	10830	15460	15723.16	6.46	-1786	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5714	28.80	0.76	12	1.33	548.00	20676.00	18620	20250408	-15.25	7710	20240411	104.67	18620	-15.25	20250408	9270	70.23	20250404	18620	-15.25	20250408	7710	104.67	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
121	20250410	090642	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15380	-80	5	-0.52	2221214315	142976	8.24	15620	15930	15130	20050	10830	15460	15535.60	6.46	22616	17406	16432	15736	14762	14066	16085	14415	362	4590	1000	11440	10	1	36212538	5569	28.07	0.74	12	0.39	548.00	20676.00	18620	20250408	-17.40	7710	20240411	99.48	18620	-17.40	20250408	9270	65.91	20250404	18620	-17.40	20250408	7710	99.48	20240411	4.62	Y	084690	1000	362 억	2337574	N	N	72486	N	N
122	20250409	160635	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15460	-1420	5	-8.41	27317644335	1735044	36.54	16710	16710	15040	21900	11820	16880	15744.81	6.56	-66672	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5598	28.21	0.75	12	4.79	548.00	20676.00	18620	20250408	-16.97	7710	20240411	100.52	18620	-16.97	20250408	9270	66.77	20250404	18620	-16.97	20250408	7710	100.52	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	72486	N	N
123	20250409	150515	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15630	-1250	5	-7.41	26082290645	1655460	34.86	16710	16710	15040	21900	11820	16880	15755.31	6.56	-72210	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5660	28.52	0.76	12	4.57	548.00	20676.00	18620	20250408	-16.06	7710	20240411	102.72	18620	-16.06	20250408	9270	68.61	20250404	18620	-16.06	20250408	7710	102.72	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
124	20250409	140633	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15340	-1540	5	-9.12	23756283260	1505527	31.70	16710	16710	15040	21900	11820	16880	15779.38	6.56	-47354	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5555	27.99	0.74	12	4.16	548.00	20676.00	18620	20250408	-17.62	7710	20240411	98.96	18620	-17.62	20250408	9270	65.48	20250404	18620	-17.62	20250408	7710	98.96	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
125	20250409	130631	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15370	-1510	5	-8.95	20940189865	1320843	27.81	16710	16710	15150	21900	11820	16880	15853.66	6.56	-65429	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5566	28.05	0.74	12	3.65	548.00	20676.00	18620	20250408	-17.45	7710	20240411	99.35	18620	-17.45	20250408	9270	65.80	20250404	18620	-17.45	20250408	7710	99.35	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
126	20250409	120632	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15720	-1160	5	-6.87	17043179790	1067522	22.48	16710	16710	15370	21900	11820	16880	15965.18	6.56	-103569	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5693	28.69	0.76	12	2.95	548.00	20676.00	18620	20250408	-15.57	7710	20240411	103.89	18620	-15.57	20250408	9270	69.58	20250404	18620	-15.57	20250408	7710	103.89	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
127	20250409	110631	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15760	-1120	5	-6.64	12847245355	803420	16.92	16710	16710	15370	21900	11820	16880	15990.70	6.56	-62870	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5707	28.76	0.76	12	2.22	548.00	20676.00	18620	20250408	-15.36	7710	20240411	104.41	18620	-15.36	20250408	9270	70.01	20250404	18620	-15.36	20250408	7710	104.41	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
128	20250409	100634	55	40.00	KOSPI		금융	N	N	N	Y	40	N	15800	-1080	5	-6.40	10286774650	642027	13.52	16710	16710	15370	21900	11820	16880	16022.34	6.56	-40574	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5722	28.83	0.76	12	1.77	548.00	20676.00	18620	20250408	-15.15	7710	20240411	104.93	18620	-15.15	20250408	9270	70.44	20250404	18620	-15.15	20250408	7710	104.93	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
129	20250409	090637	55	40.00	KOSPI		금융	N	N	N	Y	40	N	16250	-630	5	-3.73	2830144035	173183	3.65	16710	16710	16060	21900	11820	16880	16341.93	6.56	-28313	19720	18300	17200	15780	14680	17750	15230	362	5020	1000	12490	10	1	36212538	5885	29.65	0.79	12	0.48	548.00	20676.00	18620	20250408	-12.73	7710	20240411	110.77	18620	-12.73	20250408	9270	75.30	20250404	18620	-12.73	20250408	7710	110.77	20240411	4.40	Y	084690	1000	362 억	2376373	N	N	137759	N	N
130	20250408	160626	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16880	230	2	1.38	82603588545	4748898	45.25	17960	18620	16100	21600	11660	16650	17394.42	6.64	1039	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6113	30.80	0.82	12	13.11	548.00	20676.00	18620	20250408	-9.34	7710	20240411	118.94	18620	-9.34	20250408	9270	82.09	20250404	18620	-9.34	20250408	7710	118.94	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137759	N	N
131	20250408	150631	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16800	150	2	0.90	80885557280	4646820	44.28	17960	18620	16100	21600	11660	16650	17406.66	6.64	3682	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6084	30.66	0.81	12	12.83	548.00	20676.00	18620	20250408	-9.77	7710	20240411	117.90	18620	-9.77	20250408	9270	81.23	20250404	18620	-9.77	20250408	7710	117.90	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
132	20250408	140629	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16330	-320	5	-1.92	73359190560	4189507	39.92	17960	18620	16310	21600	11660	16650	17510.23	6.64	-64824	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	5914	29.80	0.79	12	11.57	548.00	20676.00	18620	20250408	-12.30	7710	20240411	111.80	18620	-12.30	20250408	9270	76.16	20250404	18620	-12.30	20250408	7710	111.80	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
133	20250408	130628	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	17320	670	2	4.02	63853292160	3623881	34.53	17960	18620	17000	21600	11660	16650	17620.16	6.64	-93286	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6272	31.61	0.84	12	10.01	548.00	20676.00	18620	20250408	-6.98	7710	20240411	124.64	18620	-6.98	20250408	9270	86.84	20250404	18620	-6.98	20250408	7710	124.64	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
134	20250408	120629	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	17510	860	2	5.17	60388413260	3425509	32.64	17960	18620	17000	21600	11660	16650	17629.05	6.64	-93794	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6341	31.95	0.85	12	9.46	548.00	20676.00	18620	20250408	-5.96	7710	20240411	127.11	18620	-5.96	20250408	9270	88.89	20250404	18620	-5.96	20250408	7710	127.11	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
135	20250408	110628	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	17680	1030	2	6.19	50059501050	2837954	27.04	17960	18620	17000	21600	11660	16650	17639.31	6.64	-80245	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6402	32.26	0.86	12	7.84	548.00	20676.00	18620	20250408	-5.05	7710	20240411	129.31	18620	-5.05	20250408	9270	90.72	20250404	18620	-5.05	20250408	7710	129.31	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
136	20250408	100629	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	17350	700	2	4.20	33229351340	1889033	18.00	17960	18620	17000	21600	11660	16650	17590.69	6.64	-86355	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6283	31.66	0.84	12	5.22	548.00	20676.00	18620	20250408	-6.82	7710	20240411	125.03	18620	-6.82	20250408	9270	87.16	20250404	18620	-6.82	20250408	7710	125.03	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
137	20250408	090631	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	17460	810	2	4.86	16104463955	902582	8.60	17960	18620	17000	21600	11660	16650	17842.73	6.64	-61494	19463	18056	16123	14716	12783	18760	15420	362	4950	1000	12320	10	1	36212538	6323	31.86	0.84	12	2.49	548.00	20676.00	18620	20250408	-6.23	7710	20240411	126.46	18620	-6.23	20250408	9270	88.35	20250404	18620	-6.23	20250408	7710	126.46	20240411	4.29	Y	084690	1000	362 억	2405616	N	N	137285	N	N
138	20250407	160622	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16650	2640	2	18.84	169811733400	10494065	117.84	14460	17530	14190	18210	9810	14010	16181.71	7.14	-215866	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	6029	30.38	0.81	12	28.98	548.00	20676.00	17530	20250407	-5.02	7710	20240411	115.95	17530	-5.02	20250407	9270	79.61	20250404	17530	-5.02	20250407	7710	115.95	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	137285	N	N
139	20250407	150627	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16800	2790	2	19.91	166684778710	10306819	115.73	14460	17530	14190	18210	9810	14010	16172.33	7.14	-223121	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	6084	30.66	0.81	12	28.46	548.00	20676.00	17530	20250407	-4.16	7710	20240411	117.90	17530	-4.16	20250407	9270	81.23	20250404	17530	-4.16	20250407	7710	117.90	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
140	20250407	140624	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16980	2970	2	21.20	156323939130	9691035	108.82	14460	17530	14190	18210	9810	14010	16130.83	7.14	-219558	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	6149	30.99	0.82	12	26.76	548.00	20676.00	17530	20250407	-3.14	7710	20240411	120.23	17530	-3.14	20250407	9270	83.17	20250404	17530	-3.14	20250407	7710	120.23	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
141	20250407	130623	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	17470	3460	2	24.70	141330256515	8809767	98.92	14460	17500	14190	18210	9810	14010	16042.51	7.14	-203621	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	6326	31.88	0.84	12	24.33	548.00	20676.00	17500	20250407	-0.17	7710	20240411	126.59	17500	-0.17	20250407	9270	88.46	20250404	17500	-0.17	20250407	7710	126.59	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
142	20250407	120623	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16550	2540	2	18.13	109480898230	6955585	78.10	14460	16710	14190	18210	9810	14010	15740.06	7.14	-196875	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	5993	30.20	0.80	12	19.21	548.00	20676.00	16710	20250407	-0.96	7710	20240411	114.66	16710	-0.96	20250407	9270	78.53	20250404	16710	-0.96	20250407	7710	114.66	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
143	20250407	110624	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16250	2240	2	15.99	87261405860	5599856	62.88	14460	16570	14190	18210	9810	14010	15582.86	7.14	-163831	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	5885	29.65	0.79	12	15.46	548.00	20676.00	16570	20250407	-1.93	7710	20240411	110.77	16570	-1.93	20250407	9270	75.30	20250404	16570	-1.93	20250407	7710	110.77	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
144	20250407	100624	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	16180	2170	2	15.49	51800018515	3414092	38.34	14460	16220	14190	18210	9810	14010	15172.50	7.14	-99370	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	5859	29.53	0.78	12	9.43	548.00	20676.00	16220	20250407	-0.25	7710	20240411	109.86	16220	-0.25	20250407	9270	74.54	20250404	16220	-0.25	20250407	7710	109.86	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
145	20250407	090625	55	40.00	KOSPI		금융	N	N	N	Y	40	N	14400	390	2	2.78	4077125775	283495	3.18	14460	14530	14190	18210	9810	14010	14381.98	7.14	-18887	18730	16370	12820	10460	6910	17550	11640	362	4200	1000	10360	10	1	36212538	5215	26.28	0.70	12	0.78	548.00	20676.00	15180	20250404	-5.14	7710	20240411	86.77	15180	-5.14	20250404	9270	55.34	20250404	15180	-5.14	20250404	7710	86.77	20240411	4.17	Y	084690	1000	362 억	2586185	N	N	64312	N	N
146	20250404	160622	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	14010	1860	2	15.31	122715250655	8905629	739.21	12520	15180	9270	15790	8510	12150	13779.39	7.73	-233713	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	5073	25.57	0.68	12	24.59	548.00	20676.00	15180	20250404	-7.71	7710	20240411	81.71	15180	-7.71	20250404	9270	51.13	20250404	15180	-7.71	20250404	7710	81.71	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	64312	N	N
147	20250404	150628	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	14430	2280	2	18.77	117207686995	8516543	706.91	12520	15180	9270	15790	8510	12150	13762.36	7.73	-260677	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	5225	26.33	0.70	12	23.52	548.00	20676.00	15180	20250404	-4.94	7710	20240411	87.16	15180	-4.94	20250404	9270	55.66	20250404	15180	-4.94	20250404	7710	87.16	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	52272	N	N
148	20250404	140629	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	14000	1850	2	15.23	96044345240	7052921	585.42	12520	15180	9270	15790	8510	12150	13617.67	7.73	-238106	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	5070	25.55	0.68	12	19.48	548.00	20676.00	15180	20250404	-7.77	7710	20240411	81.58	15180	-7.77	20250404	9270	51.02	20250404	15180	-7.77	20250404	7710	81.58	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	52272	N	N
149	20250404	130629	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	13860	1710	2	14.07	86614757495	6385143	529.99	12520	15180	9270	15790	8510	12150	13565.05	7.73	-172791	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	5019	25.29	0.67	12	17.63	548.00	20676.00	15180	20250404	-8.70	7710	20240411	79.77	15180	-8.70	20250404	9270	49.51	20250404	15180	-8.70	20250404	7710	79.77	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	52272	N	N
150	20250404	120622	55	40.00	KOSPI	신고가	금융	N	N	N	Y	40	N	14220	2070	2	17.04	72960493355	5410670	449.11	12520	15180	9270	15790	8510	12150	13484.56	7.73	-116291	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	5149	25.95	0.69	12	14.94	548.00	20676.00	15180	20250404	-6.32	7710	20240411	84.44	15180	-6.32	20250404	9270	53.40	20250404	15180	-6.32	20250404	7710	84.44	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	52272	N	N
151	20250404	110627	55	40.00	KOSPI		금융	N	N	N	Y	40	N	9270	-2880	5	-23.70	10645411800	878949	72.96	12520	12630	9270	15790	8510	12150	12111.52	7.73	-124723	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	3357	16.92	0.45	12	2.43	548.00	20676.00	13810	20240617	-32.87	7710	20240411	20.23	13590	-31.79	20250401	9270	0.00	20250404	13810	-32.87	20240617	7710	20.23	20240411	3.80	Y	084690	1000	362 억	2798069	Y	N	52272	N	N
152	20250404	100626	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12540	390	2	3.21	5091405150	412049	34.20	12520	12600	12130	15790	8510	12150	12356.31	7.73	-98384	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	4541	22.88	0.61	12	1.14	548.00	20676.00	13810	20240617	-9.20	7710	20240411	62.65	13590	-7.73	20250401	9590	30.76	20250123	13810	-9.20	20240617	7710	62.65	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	52272	N	N
153	20250404	090629	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12300	150	2	1.23	1288264670	104000	8.63	12520	12600	12150	15790	8510	12150	12387.16	7.73	-42805	13570	12860	12290	11580	11010	12790	11510	362	3640	1000	8990	10	1	36212538	4454	22.45	0.59	12	0.29	548.00	20676.00	13810	20240617	-10.93	7710	20240411	59.53	13590	-9.49	20250401	9590	28.26	20250123	13810	-10.93	20240617	7710	59.53	20240411	3.80	Y	084690	1000	362 억	2798069	N	N	52272	N	N
154	20250403	160616	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12150	-220	5	-1.78	15049045160	1204756	136.17	12150	13000	11720	16080	8660	12370	12491.42	7.85	-48892	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4400	22.17	0.59	12	3.33	548.00	20676.00	13810	20240617	-12.02	7710	20240411	57.59	13590	-10.60	20250401	9590	26.69	20250123	13810	-12.02	20240617	7710	57.59	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	52272	N	N
155	20250403	150621	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12140	-230	5	-1.86	14162874240	1131666	127.91	12150	13000	11720	16080	8660	12370	12515.08	7.85	-72358	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4396	22.15	0.59	12	3.13	548.00	20676.00	13810	20240617	-12.09	7710	20240411	57.46	13590	-10.67	20250401	9590	26.59	20250123	13810	-12.09	20240617	7710	57.46	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
156	20250403	140621	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12140	-230	5	-1.86	12303228335	977792	110.52	12150	13000	11720	16080	8660	12370	12582.69	7.85	-89384	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4396	22.15	0.59	12	2.70	548.00	20676.00	13810	20240617	-12.09	7710	20240411	57.46	13590	-10.67	20250401	9590	26.59	20250123	13810	-12.09	20240617	7710	57.46	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
157	20250403	130620	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12640	270	2	2.18	9764292245	770496	87.09	12150	13000	12130	16080	8660	12370	12672.78	7.85	-98126	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4577	23.07	0.61	12	2.13	548.00	20676.00	13810	20240617	-8.47	7710	20240411	63.94	13590	-6.99	20250401	9590	31.80	20250123	13810	-8.47	20240617	7710	63.94	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
158	20250403	120620	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12490	120	2	0.97	8686988355	685384	77.47	12150	13000	12130	16080	8660	12370	12674.67	7.85	-84948	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4523	22.79	0.60	12	1.89	548.00	20676.00	13810	20240617	-9.56	7710	20240411	62.00	13590	-8.09	20250401	9590	30.24	20250123	13810	-9.56	20240617	7710	62.00	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
159	20250403	110621	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12560	190	2	1.54	7804216960	614791	69.49	12150	13000	12130	16080	8660	12370	12694.15	7.85	-93503	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4548	22.92	0.61	12	1.70	548.00	20676.00	13810	20240617	-9.05	7710	20240411	62.91	13590	-7.58	20250401	9590	30.97	20250123	13810	-9.05	20240617	7710	62.91	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
160	20250403	100622	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12750	380	2	3.07	6349432810	499987	56.51	12150	13000	12130	16080	8660	12370	12699.26	7.85	-84589	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4617	23.27	0.62	12	1.38	548.00	20676.00	13810	20240617	-7.68	7710	20240411	65.37	13590	-6.18	20250401	9590	32.95	20250123	13810	-7.68	20240617	7710	65.37	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
161	20250403	090623	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12440	70	2	0.57	638325850	51992	5.88	12150	12440	12130	16080	8660	12370	12277.21	7.85	-3973	13183	12776	12483	12076	11783	12630	11930	362	3710	1000	9150	10	1	36212538	4505	22.70	0.60	12	0.14	548.00	20676.00	13810	20240617	-9.92	7710	20240411	61.35	13590	-8.46	20250401	9590	29.72	20250123	13810	-9.92	20240617	7710	61.35	20240411	4.06	Y	084690	1000	362 억	2843044	N	N	70213	N	N
162	20250402	160608	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12370	-390	5	-3.06	11010305225	884749	24.58	12880	12890	12190	16580	8940	12760	12444.62	8.03	-67441	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4479	22.57	0.60	12	2.44	548.00	20676.00	13810	20240617	-10.43	7710	20240411	60.44	13590	-8.98	20250401	9590	28.99	20250123	13810	-10.43	20240617	7710	60.44	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	70213	N	N
163	20250402	150609	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12350	-410	5	-3.21	10481863165	842018	23.40	12880	12890	12190	16580	8940	12760	12448.50	8.03	-73012	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4472	22.54	0.60	12	2.33	548.00	20676.00	13810	20240617	-10.57	7710	20240411	60.18	13590	-9.12	20250401	9590	28.78	20250123	13810	-10.57	20240617	7710	60.18	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
164	20250402	140609	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12510	-250	5	-1.96	8642872035	694041	19.28	12880	12890	12190	16580	8940	12760	12452.96	8.03	-71165	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4530	22.83	0.61	12	1.92	548.00	20676.00	13810	20240617	-9.41	7710	20240411	62.26	13590	-7.95	20250401	9590	30.45	20250123	13810	-9.41	20240617	7710	62.26	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
165	20250402	130610	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12360	-400	5	-3.13	7259657895	583439	16.21	12880	12890	12190	16580	8940	12760	12442.86	8.03	-28544	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4476	22.55	0.60	12	1.61	548.00	20676.00	13810	20240617	-10.50	7710	20240411	60.31	13590	-9.05	20250401	9590	28.88	20250123	13810	-10.50	20240617	7710	60.31	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
166	20250402	120611	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12490	-270	5	-2.12	6728640785	540514	15.02	12880	12890	12190	16580	8940	12760	12448.59	8.03	-32044	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4523	22.79	0.60	12	1.49	548.00	20676.00	13810	20240617	-9.56	7710	20240411	62.00	13590	-8.09	20250401	9590	30.24	20250123	13810	-9.56	20240617	7710	62.00	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
167	20250402	110609	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12360	-400	5	-3.13	6366217080	511348	14.21	12880	12890	12190	16580	8940	12760	12449.86	8.03	-36415	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4476	22.55	0.60	12	1.41	548.00	20676.00	13810	20240617	-10.50	7710	20240411	60.31	13590	-9.05	20250401	9590	28.88	20250123	13810	-10.50	20240617	7710	60.31	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
168	20250402	100608	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12200	-560	5	-4.39	5188822180	415929	11.56	12880	12890	12200	16580	8940	12760	12475.25	8.03	-37543	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4418	22.26	0.59	12	1.15	548.00	20676.00	13810	20240617	-11.66	7710	20240411	58.24	13590	-10.23	20250401	9590	27.22	20250123	13810	-11.66	20240617	7710	58.24	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
169	20250402	090614	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12600	-160	5	-1.25	1528740275	119804	3.33	12880	12890	12590	16580	8940	12760	12760.34	8.03	-722	14993	13876	12473	11356	9953	14435	11915	362	3820	1000	9440	10	1	36212538	4563	22.99	0.61	12	0.33	548.00	20676.00	13810	20240617	-8.76	7710	20240411	63.42	13590	-7.28	20250401	9590	31.39	20250123	13810	-8.76	20240617	7710	63.42	20240411	4.04	Y	084690	1000	362 억	2907983	N	N	57698	N	N
170	20250401	160614	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12760	1680	2	15.16	46162974910	3599061	567.94	11130	13590	11070	14400	7760	11080	12826.40	8.18	-58703	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4621	23.28	0.62	12	9.94	548.00	20676.00	13810	20240617	-7.60	7710	20240411	65.50	13590	-6.11	20250401	9590	33.06	20250123	13810	-7.60	20240617	7710	65.50	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	57698	N	N
171	20250401	150613	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12720	1640	2	14.80	45211097760	3524429	556.16	11130	13590	11070	14400	7760	11080	12827.92	8.18	-61966	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4606	23.21	0.62	12	9.73	548.00	20676.00	13810	20240617	-7.89	7710	20240411	64.98	13590	-6.40	20250401	9590	32.64	20250123	13810	-7.89	20240617	7710	64.98	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N
172	20250401	140613	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12880	1800	2	16.25	43605107155	3398853	536.35	11130	13590	11070	14400	7760	11080	12829.36	8.18	-83193	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4664	23.50	0.62	12	9.39	548.00	20676.00	13810	20240617	-6.73	7710	20240411	67.06	13590	-5.22	20250401	9590	34.31	20250123	13810	-6.73	20240617	7710	67.06	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N
173	20250401	130614	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12710	1630	2	14.71	41458492050	3231587	509.95	11130	13590	11070	14400	7760	11080	12829.14	8.18	-103970	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4603	23.19	0.61	12	8.92	548.00	20676.00	13810	20240617	-7.97	7710	20240411	64.85	13590	-6.48	20250401	9590	32.53	20250123	13810	-7.97	20240617	7710	64.85	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N
174	20250401	120614	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12940	1860	2	16.79	37483897990	2921857	461.08	11130	13590	11070	14400	7760	11080	12828.79	8.18	-158583	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4686	23.61	0.63	12	8.07	548.00	20676.00	13810	20240617	-6.30	7710	20240411	67.83	13590	-4.78	20250401	9590	34.93	20250123	13810	-6.30	20240617	7710	67.83	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N
175	20250401	110606	55	40.00	KOSPI		금융	N	N	N	Y	40	N	12780	1700	2	15.34	16879684270	1352482	213.43	11130	13420	11070	14400	7760	11080	12480.52	8.18	-131286	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4628	23.32	0.62	12	3.73	548.00	20676.00	13810	20240617	-7.46	7710	20240411	65.76	13420	-4.77	20250401	9590	33.26	20250123	13810	-7.46	20240617	7710	65.76	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N
176	20250401	100605	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11140	60	2	0.54	1280490910	114158	18.01	11130	11370	11070	14400	7760	11080	11216.83	8.18	-823	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4034	20.33	0.54	12	0.32	548.00	20676.00	13810	20240617	-19.33	7710	20240411	44.49	13400	-16.87	20250327	9590	16.16	20250123	13810	-19.33	20240617	7710	44.49	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N
177	20250401	090606	55	40.00	KOSPI		금융	N	N	N	Y	40	N	11250	170	2	1.53	359303680	32045	5.06	11130	11370	11130	14400	7760	11080	11212.47	8.18	-830	12413	11746	11393	10726	10373	11570	10550	362	3320	1000	8190	10	1	36212538	4074	20.53	0.54	12	0.09	548.00	20676.00	13810	20240617	-18.54	7710	20240411	45.91	13400	-16.04	20250327	9590	17.31	20250123	13810	-18.54	20240617	7710	45.91	20240411	3.84	Y	084690	1000	362 억	2963074	N	N	42616	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History