KissMeData/096760/price/prices-20250301.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

ened 05f4f70f5e Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20250328	160752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-35	5	-1.15	203077227	67579	224.18	3060	3060	2985	3955	2135	3045	3005.03	1.85	-10571	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2225	3.55	0.92	12	0.09	847.00	3284.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
3	20250328	150756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-40	5	-1.31	197624222	65764	218.16	3060	3060	2985	3955	2135	3045	3005.05	1.85	-10534	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2221	3.55	0.92	12	0.09	847.00	3284.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
4	20250328	140757	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-35	5	-1.15	156283522	51962	172.37	3060	3060	2995	3955	2135	3045	3007.65	1.85	-11981	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2225	3.55	0.92	12	0.07	847.00	3284.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
5	20250328	130757	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-30	5	-0.99	145327127	48322	160.30	3060	3060	2995	3955	2135	3045	3007.47	1.85	-11458	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2229	3.56	0.92	12	0.07	847.00	3284.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
6	20250328	120755	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-45	5	-1.48	112643657	37456	124.25	3060	3060	2995	3955	2135	3045	3007.36	1.85	-6527	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2218	3.54	0.91	12	0.05	847.00	3284.00	3905	20240920	-23.18	2650	20241209	13.21	3135	-4.31	20250227	2795	7.33	20250203	3905	-23.18	20240920	2650	13.21	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
7	20250328	110752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-45	5	-1.48	90541537	30096	99.84	3060	3060	2995	3955	2135	3045	3008.42	1.85	-1537	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2218	3.54	0.91	12	0.04	847.00	3284.00	3905	20240920	-23.18	2650	20241209	13.21	3135	-4.31	20250227	2795	7.33	20250203	3905	-23.18	20240920	2650	13.21	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
8	20250328	100757	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-45	5	-1.48	66943495	22234	73.76	3060	3060	3000	3955	2135	3045	3010.86	1.85	-1136	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2218	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.18	2650	20241209	13.21	3135	-4.31	20250227	2795	7.33	20250203	3905	-23.18	20240920	2650	13.21	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
9	20250328	090803	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-40	5	-1.31	9109670	3016	10.00	3060	3060	3005	3955	2135	3045	3020.45	1.85	-30	3101	3072	3056	3027	3011	3065	3020	370	910	500	2190	5	1	73924942	2221	3.55	0.92	12	0.00	847.00	3284.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.18	N	096760	500	369 억	1367666	N	N	1	N	N
10	20250327	161926	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-10	5	-0.33	92407725	30145	56.16	3055	3085	3040	3970	2140	3055	3065.44	1.86	-975	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2251	3.60	0.93	12	0.04	847.00	3284.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.18	N	096760	500	369 억	1372021	N	N	1	N	N
11	20250327	150755	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-5	5	-0.16	85591700	27908	51.99	3055	3085	3040	3970	2140	3055	3066.92	1.86	-874	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2255	3.60	0.93	12	0.04	847.00	3284.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
12	20250327	140754	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	10	2	0.33	76231095	24843	46.28	3055	3085	3040	3970	2140	3055	3068.51	1.86	-40	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2266	3.62	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
13	20250327	130751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	5	2	0.16	73005225	23790	44.32	3055	3085	3040	3970	2140	3055	3068.74	1.86	-835	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2262	3.61	0.93	12	0.03	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
14	20250327	120759	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	20	2	0.65	47674890	15520	28.91	3055	3085	3040	3970	2140	3055	3071.84	1.86	267	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2273	3.63	0.94	12	0.02	847.00	3284.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
15	20250327	110756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	25	2	0.82	29011325	9449	17.60	3055	3085	3040	3970	2140	3055	3070.31	1.86	1399	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2277	3.64	0.94	12	0.01	847.00	3284.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
16	20250327	100751	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	30	2	0.98	18799270	6136	11.43	3055	3085	3040	3970	2140	3055	3063.77	1.86	-56	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2281	3.64	0.94	12	0.01	847.00	3284.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
17	20250327	090756	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	0	3	0.00	15270	5	0.01	3055	3055	3050	3970	2140	3055	3054.00	1.86	0	3108	3081	3063	3036	3018	3072	3027	370	915	500	2190	5	1	73924942	2258	3.61	0.93	12	0.00	847.00	3284.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.18	N	096760	500	369 억	1372021	N	N	9	N	N
18	20250326	160745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	-20	5	-0.65	164762490	53676	34.78	3075	3090	3045	3995	2155	3075	3069.57	1.74	-2043	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2258	3.61	0.93	12	0.07	847.00	3284.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.18	N	096760	500	369 억	1284908	N	N	9	N	N
19	20250326	150748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	-25	5	-0.81	163063395	53120	34.42	3075	3090	3045	3995	2155	3075	3069.72	1.74	-1976	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2255	3.60	0.93	12	0.07	847.00	3284.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
20	20250326	140747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-5	5	-0.16	149290980	48623	31.51	3075	3090	3045	3995	2155	3075	3070.38	1.74	-842	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2269	3.62	0.93	12	0.07	847.00	3284.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
21	20250326	130749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	-10	5	-0.33	123734205	40276	26.10	3075	3090	3045	3995	2155	3075	3072.16	1.74	4846	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2266	3.62	0.93	12	0.05	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
22	20250326	120752	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	5	2	0.16	97153495	31635	20.50	3075	3090	3045	3995	2155	3075	3071.08	1.74	1009	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2277	3.64	0.94	12	0.04	847.00	3284.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
23	20250326	110749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-5	5	-0.16	55266340	18026	11.68	3075	3090	3045	3995	2155	3075	3065.92	1.74	1527	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2269	3.62	0.93	12	0.02	847.00	3284.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
24	20250326	100749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	-10	5	-0.33	35569200	11614	7.53	3075	3090	3045	3995	2155	3075	3062.61	1.74	-841	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2266	3.62	0.93	12	0.02	847.00	3284.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
25	20250326	090749	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	10	2	0.33	1528800	497	0.32	3075	3090	3075	3995	2155	3075	3076.06	1.74	-149	3165	3120	3085	3040	3005	3142	3062	370	920	500	2210	5	1	73924942	2281	3.64	0.94	12	0.00	847.00	3284.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.18	N	096760	500	369 억	1284908	N	N	60	N	N
26	20250325	160744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	85	2	2.84	475689471	154326	216.61	3065	3130	3050	3885	2095	2990	3082.37	1.71	13793	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2273	3.63	0.94	12	0.21	847.00	3284.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.18	N	096760	500	369 억	1262168	N	N	60	N	N
27	20250325	150746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	70	2	2.34	444737791	144221	202.43	3065	3130	3050	3885	2095	2990	3083.72	1.71	12347	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2262	3.61	0.93	12	0.20	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
28	20250325	140742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	70	2	2.34	411033110	133242	187.02	3065	3130	3050	3885	2095	2990	3084.86	1.71	15018	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2262	3.61	0.93	12	0.18	847.00	3284.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
29	20250325	130743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	90	2	3.01	367511260	119052	167.10	3065	3130	3050	3885	2095	2990	3086.98	1.71	11014	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2277	3.64	0.94	12	0.16	847.00	3284.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
30	20250325	120744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	90	2	3.01	336393835	108948	152.92	3065	3130	3050	3885	2095	2990	3087.65	1.71	11031	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2277	3.64	0.94	12	0.15	847.00	3284.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
31	20250325	110743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	80	2	2.68	306242415	99131	139.14	3065	3130	3050	3885	2095	2990	3089.27	1.71	10551	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2269	3.62	0.93	12	0.13	847.00	3284.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
32	20250325	100754	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	85	2	2.84	258094795	83459	117.14	3065	3130	3050	3885	2095	2990	3092.47	1.71	10873	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2273	3.63	0.94	12	0.11	847.00	3284.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
33	20250325	090750	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3115	125	2	4.18	127663745	41064	57.64	3065	3130	3065	3885	2095	2990	3108.90	1.71	11851	3040	3015	2990	2965	2940	3002	2952	370	895	500	2150	5	1	73924942	2303	3.68	0.95	12	0.06	847.00	3284.00	3905	20240920	-20.23	2650	20241209	17.55	3135	-0.64	20250227	2795	11.45	20250203	3905	-20.23	20240920	2650	17.55	20241209	0.18	N	096760	500	369 억	1262168	N	N	0	N	N
34	20250324	160742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	-25	5	-0.83	204907908	68474	297.16	3000	3015	2965	3915	2115	3015	2992.49	1.76	-23115	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2210	11.63	1.68	12	0.09	257.00	1785.00	3905	20240920	-23.43	2650	20241209	12.83	3135	-4.63	20250227	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
35	20250324	150747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-30	5	-1.00	158185333	52785	229.07	3000	3015	2980	3915	2115	3015	2996.79	1.76	-19256	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2207	11.61	1.67	12	0.07	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3135	-4.78	20250227	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
36	20250324	140747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-30	5	-1.00	143366403	47826	207.55	3000	3015	2985	3915	2115	3015	2997.67	1.76	-17503	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2207	11.61	1.67	12	0.06	257.00	1785.00	3905	20240920	-23.56	2650	20241209	12.64	3135	-4.78	20250227	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
37	20250324	130747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	-25	5	-0.83	117684807	39236	170.27	3000	3015	2990	3915	2115	3015	2999.41	1.76	-12889	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2210	11.63	1.68	12	0.05	257.00	1785.00	3905	20240920	-23.43	2650	20241209	12.83	3135	-4.63	20250227	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
38	20250324	120748	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-20	5	-0.66	104486647	34830	151.15	3000	3015	2990	3915	2115	3015	2999.90	1.76	-11108	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2214	11.65	1.68	12	0.05	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
39	20250324	110746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-20	5	-0.66	74761832	24911	108.11	3000	3015	2990	3915	2115	3015	3001.16	1.76	-8497	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2214	11.65	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
40	20250324	100743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-10	5	-0.33	36064255	12022	52.17	3000	3015	2990	3915	2115	3015	2999.85	1.76	-3421	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2221	11.69	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
41	20250324	090746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	2295630	764	3.32	3000	3015	3000	3915	2115	3015	3004.75	1.76	-645	3101	3057	3021	2977	2941	3055	2975	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1302613	N	N	133	N	N
42	20250321	160800	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	0	3	0.00	69495200	23043	189.64	3015	3065	2985	3915	2115	3015	3015.89	1.70	-1632	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2229	11.73	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1254732	N	N	133	N	N
43	20250321	150745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-10	5	-0.33	64758520	21470	176.69	3015	3065	2985	3915	2115	3015	3016.23	1.70	-2108	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2221	11.69	1.68	12	0.03	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
44	20250321	140745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	53174105	17618	144.99	3015	3065	2985	3915	2115	3015	3018.17	1.70	-2954	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
45	20250321	130746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-10	5	-0.33	53062735	17581	144.69	3015	3065	2985	3915	2115	3015	3018.19	1.70	-2991	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2221	11.69	1.68	12	0.02	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
46	20250321	120746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	43876420	14536	119.63	3015	3065	2985	3915	2115	3015	3018.47	1.70	-3492	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
47	20250321	110746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	17204870	5731	47.16	3015	3015	2985	3915	2115	3015	3002.07	1.70	-1106	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
48	20250321	100747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-10	5	-0.33	15483995	5157	42.44	3015	3015	2985	3915	2115	3015	3002.52	1.70	-1174	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2221	11.69	1.68	12	0.01	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
49	20250321	090750	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-5	5	-0.17	2072590	688	5.66	3015	3015	3010	3915	2115	3015	3012.49	1.70	192	3038	3026	3013	3001	2988	3020	2995	370	900	500	2170	5	1	73924942	2225	11.71	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1254732	N	N	15	N	N
50	20250320	161229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	36560132	12151	37.53	3020	3025	3000	3910	2110	3010	3008.81	1.70	-2858	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1257095	N	N	15	N	N
51	20250320	150744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	36141827	12012	37.10	3020	3025	3000	3910	2110	3010	3008.81	1.70	-2830	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2225	11.71	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
52	20250320	140747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	34385377	11427	35.29	3020	3025	3000	3910	2110	3010	3009.13	1.70	-2796	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
53	20250320	130746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	32570942	10825	33.43	3020	3025	3000	3910	2110	3010	3008.86	1.70	-2735	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
54	20250320	120744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	29485452	9798	30.26	3020	3025	3000	3910	2110	3010	3009.33	1.70	-1853	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
55	20250320	110745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	26074240	8664	26.76	3020	3025	3000	3910	2110	3010	3009.49	1.70	-1888	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
56	20250320	100742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	22574690	7499	23.16	3020	3025	3000	3910	2110	3010	3010.36	1.70	-1932	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2225	11.71	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
57	20250320	090747	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	15	2	0.50	57410	19	0.06	3020	3025	3020	3910	2110	3010	3021.58	1.70	-4	3083	3046	3028	2991	2973	3037	2982	370	900	500	2160	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1257095	N	N	8	N	N
58	20250319	160741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-25	5	-0.82	97821105	32327	62.62	3065	3065	3010	3945	2125	3035	3025.99	1.55	4265	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2225	11.71	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.92	2650	20241209	13.58	3135	-3.99	20250227	2795	7.69	20250203	3905	-22.92	20240920	2650	13.58	20241209	0.18	N	096760	500	369 억	1144115	N	N	8	N	N
59	20250319	150742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	0	3	0.00	64247940	21201	41.07	3065	3065	3015	3945	2125	3035	3030.42	1.55	1712	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2244	11.81	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
60	20250319	140744	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-10	5	-0.33	60325375	19905	38.56	3065	3065	3015	3945	2125	3035	3030.66	1.55	1420	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2236	11.77	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
61	20250319	130742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	0	3	0.00	50570165	16685	32.32	3065	3065	3015	3945	2125	3035	3030.88	1.55	-370	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2244	11.81	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
62	20250319	120742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-20	5	-0.66	38899335	12841	24.88	3065	3065	3015	3945	2125	3035	3029.31	1.55	-685	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2229	11.73	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
63	20250319	110742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-15	5	-0.49	36697770	12112	23.46	3065	3065	3015	3945	2125	3035	3029.87	1.55	-665	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2233	11.75	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
64	20250319	100743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-20	5	-0.66	21807820	7180	13.91	3065	3065	3015	3945	2125	3035	3037.30	1.55	-1450	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
65	20250319	090746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	30	2	0.99	1020645	333	0.65	3065	3065	3065	3945	2125	3035	3065.00	1.55	-16	3078	3056	3038	3016	2998	3067	3027	370	910	500	2180	5	1	73924942	2266	11.93	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.51	2650	20241209	15.66	3135	-2.23	20250227	2795	9.66	20250203	3905	-21.51	20240920	2650	15.66	20241209	0.18	N	096760	500	369 억	1144115	N	N	64	N	N
66	20250318	160739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	156679659	51571	146.93	3025	3060	3020	3930	2120	3025	3038.14	1.53	21621	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2244	11.81	1.70	12	0.07	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1134708	N	N	64	N	N
67	20250318	150743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	30	2	0.99	85192514	27964	79.67	3025	3060	3025	3930	2120	3025	3046.51	1.53	15645	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2258	11.89	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
68	20250318	140740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	30	2	0.99	67616632	22199	63.25	3025	3060	3025	3930	2120	3025	3045.93	1.53	13014	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2258	11.89	1.71	12	0.03	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
69	20250318	130739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	25	2	0.83	49353182	16216	46.20	3025	3060	3025	3930	2120	3025	3043.49	1.53	10051	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2255	11.87	1.71	12	0.02	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
70	20250318	120740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	20	2	0.66	16531942	5448	15.52	3025	3045	3025	3930	2120	3025	3034.50	1.53	2450	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.01	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
71	20250318	110738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	8404824	2773	7.90	3025	3045	3025	3930	2120	3025	3030.95	1.53	1444	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
72	20250318	100742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	15	2	0.50	4334744	1430	4.07	3025	3045	3025	3930	2120	3025	3031.29	1.53	872	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2247	11.83	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
73	20250318	090743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	24235	8	0.02	3025	3030	3025	3930	2120	3025	3029.38	1.53	0	3065	3045	3025	3005	2985	3055	3015	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.18	N	096760	500	369 억	1134708	N	N	20	N	N
74	20250317	160738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	106046763	35084	124.15	3020	3045	3005	3925	2115	3020	3022.65	1.54	-814	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.05	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1137301	N	N	20	N	N
75	20250317	150737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	65677238	21735	76.91	3020	3045	3005	3925	2115	3020	3021.73	1.54	-1080	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
76	20250317	140739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	46202343	15285	54.09	3020	3045	3005	3925	2115	3020	3022.72	1.54	1325	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
77	20250317	130738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	15	2	0.50	43703518	14459	51.17	3020	3045	3005	3925	2115	3020	3022.58	1.54	1316	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2244	11.81	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
78	20250317	120737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	15	2	0.50	22842095	7562	26.76	3020	3045	3005	3925	2115	3020	3020.64	1.54	1813	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2244	11.81	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
79	20250317	110738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	14346355	4754	16.82	3020	3035	3005	3925	2115	3020	3017.74	1.54	801	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
80	20250317	100738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3017	-3	5	-0.10	5952833	1969	6.97	3020	3035	3017	3925	2115	3020	3023.28	1.54	475	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2230	11.74	1.69	12	0.00	257.00	1785.00	3905	20240920	-22.74	2650	20241209	13.85	3135	-3.76	20250227	2795	7.94	20250203	3905	-22.74	20240920	2650	13.85	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
81	20250317	090738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	10	2	0.33	244865	81	0.29	3020	3035	3020	3925	2115	3020	3023.02	1.54	15	3066	3042	3026	3002	2986	3040	3000	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.18	N	096760	500	369 억	1137301	N	N	21	N	N
82	20250314	160735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	85411053	28259	89.94	3020	3050	3010	3925	2115	3020	3022.44	1.54	146	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.18	N	096760	500	369 억	1140230	N	N	21	N	N
83	20250314	150740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	84243948	27873	88.71	3020	3050	3010	3925	2115	3020	3022.42	1.54	184	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
84	20250314	140735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	15	2	0.50	70905003	23463	74.68	3020	3050	3010	3925	2115	3020	3021.99	1.54	881	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2244	11.81	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
85	20250314	130734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	64080518	21207	67.50	3020	3050	3010	3925	2115	3020	3021.67	1.54	881	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
86	20250314	120738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	53840838	17822	56.72	3020	3050	3010	3925	2115	3020	3021.03	1.54	846	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
87	20250314	110736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-5	5	-0.17	23406993	7732	24.61	3020	3050	3015	3925	2115	3020	3027.29	1.54	795	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2229	11.73	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
88	20250314	100736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	19648598	6488	20.65	3020	3050	3020	3925	2115	3020	3028.45	1.54	1048	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
89	20250314	090739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	20	2	0.66	66720	22	0.07	3020	3040	3020	3925	2115	3020	3032.73	1.54	14	3060	3040	3030	3010	3000	3035	3005	370	905	500	2170	5	1	73924942	2247	11.83	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.18	N	096760	500	369 억	1140230	N	N	211	N	N
90	20250313	160731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-5	5	-0.17	95233135	31420	42.30	3025	3050	3020	3930	2120	3025	3030.97	1.50	-16380	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2233	11.75	1.69	12	0.04	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.18	N	096760	500	369 억	1105395	N	N	211	N	N
91	20250313	150732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	78409005	25858	34.81	3025	3050	3020	3930	2120	3025	3032.29	1.50	-11041	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.03	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
92	20250313	140731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	75753130	24980	33.63	3025	3050	3020	3930	2120	3025	3032.55	1.50	-10180	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.03	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
93	20250313	130732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	50011190	16495	22.21	3025	3050	3020	3930	2120	3025	3031.90	1.50	-2532	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2244	11.81	1.70	12	0.02	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
94	20250313	120731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	20	2	0.66	33709880	11124	14.98	3025	3050	3020	3930	2120	3025	3030.37	1.50	-891	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.02	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
95	20250313	110732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	25	2	0.83	32417810	10699	14.40	3025	3050	3020	3930	2120	3025	3029.99	1.50	-479	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2255	11.87	1.71	12	0.01	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
96	20250313	100731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	20616330	6815	9.17	3025	3050	3020	3930	2120	3025	3025.14	1.50	-284	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.01	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
97	20250313	090732	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	25	2	0.83	612215	202	0.27	3025	3050	3025	3930	2120	3025	3030.77	1.50	125	3081	3052	3036	3007	2991	3047	3002	370	905	500	2170	5	1	73924942	2255	11.87	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.90	2650	20241209	15.09	3135	-2.71	20250227	2795	9.12	20250203	3905	-21.90	20240920	2650	15.09	20241209	0.18	N	096760	500	369 억	1105395	N	N	87	N	N
98	20250312	160727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	5	2	0.17	226012890	74283	59.21	3025	3065	3020	3925	2115	3020	3042.59	1.48	3019	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2236	11.77	1.69	12	0.10	257.00	1785.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.20	N	096760	500	369 억	1091049	N	N	87	N	N
99	20250312	150729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	15	2	0.50	193193935	63453	50.58	3025	3065	3020	3925	2115	3020	3044.68	1.48	2880	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2244	11.81	1.70	12	0.09	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
100	20250312	140727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	35	2	1.16	153257595	50315	40.10	3025	3065	3020	3925	2115	3020	3045.96	1.48	1906	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2258	11.89	1.71	12	0.07	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
101	20250312	130727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	20	2	0.66	120280880	39467	31.46	3025	3065	3020	3925	2115	3020	3047.63	1.48	3113	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2247	11.83	1.70	12	0.05	257.00	1785.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
102	20250312	120729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	25	2	0.83	108838540	35705	28.46	3025	3065	3020	3925	2115	3020	3048.27	1.48	4589	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.05	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
103	20250312	110724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	35	2	1.16	82087985	26922	21.46	3025	3065	3020	3925	2115	3020	3049.10	1.48	3398	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2258	11.89	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
104	20250312	100725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	25	2	0.83	46528320	15272	12.17	3025	3065	3020	3925	2115	3020	3046.64	1.48	1552	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2251	11.85	1.71	12	0.02	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
105	20250312	090730	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	10	2	0.33	24235	8	0.01	3025	3030	3025	3925	2115	3020	3029.38	1.48	0	3110	3065	3025	2980	2940	3045	2960	370	905	500	2170	5	1	73924942	2240	11.79	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.20	N	096760	500	369 억	1091049	N	N	11	N	N
106	20250311	160721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-50	5	-1.63	376946832	125442	135.10	3045	3070	2985	3990	2150	3070	3004.79	1.46	12301	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2233	11.75	1.69	12	0.17	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
107	20250311	150724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	-40	5	-1.30	347723647	115776	124.69	3045	3070	2985	3990	2150	3070	3003.42	1.46	12216	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2240	11.79	1.70	12	0.16	257.00	1785.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
108	20250311	140724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-50	5	-1.63	309697152	103239	111.19	3045	3045	2985	3990	2150	3070	2999.81	1.46	13704	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2233	11.75	1.69	12	0.14	257.00	1785.00	3905	20240920	-22.66	2650	20241209	13.96	3135	-3.67	20250227	2795	8.05	20250203	3905	-22.66	20240920	2650	13.96	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
109	20250311	130724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-65	5	-2.12	295473322	98514	106.10	3045	3045	2985	3990	2150	3070	2999.30	1.46	15533	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2221	11.69	1.68	12	0.13	257.00	1785.00	3905	20240920	-23.05	2650	20241209	13.40	3135	-4.15	20250227	2795	7.51	20250203	3905	-23.05	20240920	2650	13.40	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
110	20250311	120723	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-55	5	-1.79	154723907	51486	55.45	3045	3045	2995	3990	2150	3070	3005.16	1.46	-200	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2229	11.73	1.69	12	0.07	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
111	20250311	110722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-70	5	-2.28	141478877	47079	50.71	3045	3045	2995	3990	2150	3070	3005.14	1.46	-4068	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2218	11.67	1.68	12	0.06	257.00	1785.00	3905	20240920	-23.18	2650	20241209	13.21	3135	-4.31	20250227	2795	7.33	20250203	3905	-23.18	20240920	2650	13.21	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
112	20250311	100725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-55	5	-1.79	53959440	17945	19.33	3045	3045	2995	3990	2150	3070	3006.93	1.46	2111	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2229	11.73	1.69	12	0.02	257.00	1785.00	3905	20240920	-22.79	2650	20241209	13.77	3135	-3.83	20250227	2795	7.87	20250203	3905	-22.79	20240920	2650	13.77	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
113	20250311	090725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-25	5	-0.81	2292885	753	0.81	3045	3045	3045	3990	2150	3070	3045.00	1.46	667	3110	3090	3065	3045	3020	3100	3055	370	920	500	2210	5	1	73924942	2251	11.85	1.71	12	0.00	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.21	N	096760	500	369 억	1079524	N	N	11	N	N
114	20250310	160717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	0	3	0.00	285074265	92848	132.39	3040	3085	3040	3990	2150	3070	3070.33	1.45	-5154	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2269	11.95	1.72	12	0.13	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.21	N	096760	500	369 억	1074017	N	N	11	N	N
115	20250310	150722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	267732085	87199	124.33	3040	3085	3040	3990	2150	3070	3070.36	1.45	-4449	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.12	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
116	20250310	140720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	267370695	87081	124.16	3040	3085	3040	3990	2150	3070	3070.37	1.45	-4418	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.12	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
117	20250310	130719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	121694280	39662	56.55	3040	3085	3040	3990	2150	3070	3068.28	1.45	-2687	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
118	20250310	120718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	118874450	38738	55.23	3040	3085	3040	3990	2150	3070	3068.68	1.45	-2762	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
119	20250310	110718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	116332610	37906	54.05	3040	3085	3040	3990	2150	3070	3068.98	1.45	-3084	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
120	20250310	100719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	15	2	0.49	33290225	10829	15.44	3040	3085	3040	3990	2150	3070	3074.17	1.45	412	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2281	12.00	1.73	12	0.01	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
121	20250310	090719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	-10	5	-0.33	918220	302	0.43	3040	3060	3040	3990	2150	3070	3040.46	1.45	158	3110	3090	3075	3055	3040	3100	3065	370	920	500	2210	5	1	73924942	2262	11.91	1.71	12	0.00	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.21	N	096760	500	369 억	1074017	N	N	0	N	N
122	20250307	160716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-15	5	-0.49	214030632	69669	97.32	3060	3095	3060	4010	2160	3085	3072.44	1.46	-2892	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2269	11.95	1.72	12	0.09	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
123	20250307	150720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	-10	5	-0.32	144205872	46900	65.52	3060	3095	3060	4010	2160	3085	3074.75	1.46	-2891	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2273	11.96	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
124	20250307	140718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-15	5	-0.49	137428505	44690	62.43	3060	3095	3060	4010	2160	3085	3075.15	1.46	-2558	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2269	11.95	1.72	12	0.06	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
125	20250307	130719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	0	3	0.00	73055930	23734	33.15	3060	3095	3060	4010	2160	3085	3078.11	1.46	271	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2281	12.00	1.73	12	0.03	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
126	20250307	120719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	0	3	0.00	25530990	8290	11.58	3060	3095	3060	4010	2160	3085	3079.73	1.46	-19	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2281	12.00	1.73	12	0.01	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
127	20250307	110718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	10	2	0.32	20715155	6730	9.40	3060	3095	3060	4010	2160	3085	3078.03	1.46	884	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2288	12.04	1.73	12	0.01	257.00	1785.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
128	20250307	100716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	-5	5	-0.16	10765425	3508	4.90	3060	3080	3060	4010	2160	3085	3068.82	1.46	553	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2277	11.98	1.73	12	0.00	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
129	20250307	090721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3080	-5	5	-0.16	101160	33	0.05	3060	3080	3060	4010	2160	3085	3065.45	1.46	-6	3125	3105	3080	3060	3035	3107	3062	370	925	500	2220	5	1	73924942	2277	11.98	1.73	12	0.00	257.00	1785.00	3905	20240920	-21.13	2650	20241209	16.23	3135	-1.75	20250227	2795	10.20	20250203	3905	-21.13	20240920	2650	16.23	20241209	0.21	N	096760	500	369 억	1077083	N	N	5	N	N
130	20250306	160714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	-10	5	-0.32	220056495	71586	122.98	3085	3100	3055	4020	2170	3095	3074.02	1.48	-7962	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2281	12.00	1.73	12	0.10	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.22	N	096760	500	369 억	1091489	N	N	5	N	N
131	20250306	150713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	-10	5	-0.32	218576250	71106	122.16	3085	3100	3055	4020	2170	3095	3073.95	1.48	-7824	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2281	12.00	1.73	12	0.10	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
132	20250306	140712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-25	5	-0.81	168670385	54860	94.25	3085	3100	3055	4020	2170	3095	3074.56	1.48	-2998	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2269	11.95	1.72	12	0.07	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
133	20250306	130714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-25	5	-0.81	152915660	49727	85.43	3085	3100	3055	4020	2170	3095	3075.10	1.48	-1828	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2269	11.95	1.72	12	0.07	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
134	20250306	120713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	-20	5	-0.65	113481895	36879	63.36	3085	3100	3055	4020	2170	3095	3077.14	1.48	350	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2273	11.96	1.72	12	0.05	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
135	20250306	110710	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	-5	5	-0.16	102455240	33294	57.20	3085	3100	3055	4020	2170	3095	3077.29	1.48	1382	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2284	12.02	1.73	12	0.05	257.00	1785.00	3905	20240920	-20.87	2650	20241209	16.60	3135	-1.44	20250227	2795	10.55	20250203	3905	-20.87	20240920	2650	16.60	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
136	20250306	100713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	0	3	0.00	72607800	23609	40.56	3085	3100	3055	4020	2170	3095	3075.43	1.48	5960	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2288	12.04	1.73	12	0.03	257.00	1785.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
137	20250306	090716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	0	3	0.00	1980630	642	1.10	3085	3095	3085	4020	2170	3095	3085.09	1.48	-622	3128	3111	3088	3071	3048	3120	3080	370	925	500	2220	5	1	73924942	2288	12.04	1.73	12	0.00	257.00	1785.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.22	N	096760	500	369 억	1091489	N	N	34	N	N
138	20250305	160705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	20	2	0.65	179851604	58209	107.74	3070	3105	3065	3995	2155	3075	3089.76	1.46	5603	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2288	12.04	1.73	12	0.08	257.00	1785.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.20	N	096760	500	369 억	1078611	N	N	34	N	N
139	20250305	150709	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	20	2	0.65	176302274	57060	105.61	3070	3105	3065	3995	2155	3075	3089.77	1.46	5222	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2288	12.04	1.73	12	0.08	257.00	1785.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
140	20250305	140707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	10	2	0.33	133162889	43090	79.75	3070	3105	3065	3995	2155	3075	3090.34	1.46	-1551	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2281	12.00	1.73	12	0.06	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
141	20250305	130704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3085	10	2	0.33	103767719	33569	62.13	3070	3105	3065	3995	2155	3075	3091.18	1.46	-1905	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2281	12.00	1.73	12	0.05	257.00	1785.00	3905	20240920	-21.00	2650	20241209	16.42	3135	-1.59	20250227	2795	10.38	20250203	3905	-21.00	20240920	2650	16.42	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
142	20250305	120707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3090	15	2	0.49	86822684	28071	51.96	3070	3105	3065	3995	2155	3075	3092.97	1.46	-1905	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2284	12.02	1.73	12	0.04	257.00	1785.00	3905	20240920	-20.87	2650	20241209	16.60	3135	-1.44	20250227	2795	10.55	20250203	3905	-20.87	20240920	2650	16.60	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
143	20250305	110702	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3100	25	2	0.81	77834425	25165	46.58	3070	3105	3065	3995	2155	3075	3092.96	1.46	-1852	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2292	12.06	1.74	12	0.03	257.00	1785.00	3905	20240920	-20.61	2650	20241209	16.98	3135	-1.12	20250227	2795	10.91	20250203	3905	-20.61	20240920	2650	16.98	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
144	20250305	100707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3095	20	2	0.65	35920355	11607	21.48	3070	3105	3065	3995	2155	3075	3094.71	1.46	-636	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2288	12.04	1.73	12	0.02	257.00	1785.00	3905	20240920	-20.74	2650	20241209	16.79	3135	-1.28	20250227	2795	10.73	20250203	3905	-20.74	20240920	2650	16.79	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
145	20250305	090704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	-5	5	-0.16	67540	22	0.04	3070	3070	3070	3995	2155	3075	3070.00	1.46	-19	3125	3100	3050	3025	2975	3112	3037	370	920	500	2210	5	1	73924942	2269	11.95	1.72	12	0.00	257.00	1785.00	3905	20240920	-21.38	2650	20241209	15.85	3135	-2.07	20250227	2795	9.84	20250203	3905	-21.38	20240920	2650	15.85	20241209	0.20	N	096760	500	369 억	1078611	N	N	31	N	N
146	20250304	160658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3075	65	2	2.16	164663829	53998	47.10	3050	3075	3000	3910	2110	3010	3049.44	1.46	3689	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2273	11.96	1.72	12	0.07	257.00	1785.00	3905	20240920	-21.25	2650	20241209	16.04	3135	-1.91	20250227	2795	10.02	20250203	3905	-21.25	20240920	2650	16.04	20241209	0.17	N	096760	500	369 억	1077826	N	N	31	N	N
147	20250304	150654	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	45	2	1.50	108350036	35646	31.09	3050	3065	3000	3910	2110	3010	3039.61	1.46	10557	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2258	11.89	1.71	12	0.05	257.00	1785.00	3905	20240920	-21.77	2650	20241209	15.28	3135	-2.55	20250227	2795	9.30	20250203	3905	-21.77	20240920	2650	15.28	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N
148	20250304	140659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	50	2	1.66	80926362	26672	23.26	3050	3065	3000	3910	2110	3010	3034.13	1.46	10480	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2262	11.91	1.71	12	0.04	257.00	1785.00	3905	20240920	-21.64	2650	20241209	15.47	3135	-2.39	20250227	2795	9.48	20250203	3905	-21.64	20240920	2650	15.47	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N
149	20250304	130656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	35	2	1.16	61039497	20151	17.58	3050	3055	3000	3910	2110	3010	3029.11	1.46	5626	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2251	11.85	1.71	12	0.03	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N
150	20250304	120655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	35	2	1.16	51397242	16975	14.81	3050	3055	3000	3910	2110	3010	3027.82	1.46	3879	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2251	11.85	1.71	12	0.02	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N
151	20250304	110657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	35	2	1.16	47479102	15686	13.68	3050	3055	3000	3910	2110	3010	3026.85	1.46	3679	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2251	11.85	1.71	12	0.02	257.00	1785.00	3905	20240920	-22.02	2650	20241209	14.91	3135	-2.87	20250227	2795	8.94	20250203	3905	-22.02	20240920	2650	14.91	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N
152	20250304	100653	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3042	32	2	1.06	28499772	9423	8.22	3050	3055	3000	3910	2110	3010	3024.49	1.46	3542	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2249	11.84	1.70	12	0.01	257.00	1785.00	3905	20240920	-22.10	2650	20241209	14.79	3135	-2.97	20250227	2795	8.84	20250203	3905	-22.10	20240920	2650	14.79	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N
153	20250304	090652	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	25	2	0.83	3747950	1234	1.08	3050	3055	3010	3910	2110	3010	3037.24	1.46	-774	3146	3077	3041	2972	2936	3060	2955	370	900	500	2160	5	1	73924942	2244	11.81	1.70	12	0.00	257.00	1785.00	3905	20240920	-22.28	2650	20241209	14.53	3135	-3.19	20250227	2795	8.59	20250203	3905	-22.28	20240920	2650	14.53	20241209	0.17	N	096760	500	369 억	1077826	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History