KissMeData/096760/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 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	20250430	160736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3070	20	2	0.66	50906370	16632	45.25	3055	3070	3045	3965	2135	3050	3060.40	1.81	4119	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	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	0.16	Y	096760	500	369 억	1336419	N	N	59	N	N
3	20250430	150742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	15	2	0.49	47319525	15463	42.07	3055	3070	3045	3965	2135	3050	3060.18	1.81	4335	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
4	20250430	140743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	15	2	0.49	36202893	11837	32.20	3055	3065	3045	3965	2135	3050	3058.45	1.81	4272	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
5	20250430	130742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	5	2	0.16	28920012	9456	25.72	3055	3065	3045	3965	2135	3050	3058.38	1.81	3561	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	5	1	73924942	2258	3.61	0.93	12	0.01	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
6	20250430	120745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	10	2	0.33	20660560	6753	18.37	3055	3065	3045	3965	2135	3050	3059.46	1.81	2622	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	5	1	73924942	2262	3.61	0.93	12	0.01	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
7	20250430	110742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3065	15	2	0.49	7718815	2523	6.86	3055	3065	3045	3965	2135	3050	3059.38	1.81	427	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	5	1	73924942	2266	3.62	0.93	12	0.00	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
8	20250430	100745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	10	2	0.33	4809544	1573	4.28	3055	3065	3045	3965	2135	3050	3057.56	1.81	388	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	5	1	73924942	2262	3.61	0.93	12	0.00	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
9	20250430	090746	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	-5	5	-0.16	317187	104	0.28	3055	3055	3045	3965	2135	3050	3049.88	1.81	-23	3070	3060	3045	3035	3020	3065	3040	370	915	500	2190	5	1	73924942	2251	3.60	0.93	12	0.00	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	0.16	Y	096760	500	369 억	1336419	N	N	381	N	N
10	20250429	160735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	15	2	0.49	111762415	36757	80.64	3040	3055	3030	3945	2125	3035	3040.57	1.80	14445	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2255	3.60	0.93	12	0.05	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	0.16	Y	096760	500	369 억	1326982	N	N	381	N	N
11	20250429	150739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	10	2	0.33	67800280	22283	48.88	3040	3055	3035	3945	2125	3035	3042.69	1.80	12517	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2251	3.60	0.93	12	0.03	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	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
12	20250429	140740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	10	2	0.33	49880008	16395	35.97	3040	3055	3035	3945	2125	3035	3042.39	1.80	7284	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2251	3.60	0.93	12	0.02	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	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
13	20250429	130740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	10	2	0.33	36020588	11839	25.97	3040	3055	3035	3945	2125	3035	3042.54	1.80	6324	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2251	3.60	0.93	12	0.02	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	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
14	20250429	120742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	10	2	0.33	25696628	8443	18.52	3040	3055	3035	3945	2125	3035	3043.54	1.80	3502	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2251	3.60	0.93	12	0.01	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	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
15	20250429	110740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	5	2	0.16	18491183	6076	13.33	3040	3055	3035	3945	2125	3035	3043.32	1.80	2451	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2247	3.59	0.93	12	0.01	847.00	3284.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
16	20250429	100742	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	5	2	0.16	6441362	2115	4.64	3040	3055	3040	3945	2125	3035	3045.56	1.80	746	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2247	3.59	0.93	12	0.00	847.00	3284.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
17	20250429	090743	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	15	2	0.49	384290	126	0.28	3040	3055	3040	3945	2125	3035	3049.92	1.80	94	3088	3061	3033	3006	2978	3062	3007	370	910	500	2180	5	1	73924942	2255	3.60	0.93	12	0.00	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	0.16	Y	096760	500	369 억	1326982	N	N	3	N	N
18	20250428	160735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	138014907	45583	180.68	3035	3060	3005	3930	2120	3025	3027.77	1.78	11573	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2244	3.58	0.92	12	0.06	847.00	3284.00	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	Y	096760	500	369 억	1315298	N	N	3	N	N
19	20250428	150739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	15	2	0.50	135818937	44860	177.81	3035	3060	3005	3930	2120	3025	3027.62	1.78	11648	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2247	3.59	0.93	12	0.06	847.00	3284.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.17	Y	096760	500	369 억	1315298	N	N	62	N	N
20	20250428	140738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	122105660	40350	159.93	3035	3060	3005	3930	2120	3025	3026.16	1.78	10657	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2244	3.58	0.92	12	0.05	847.00	3284.00	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	Y	096760	500	369 억	1315298	N	N	62	N	N
21	20250428	130738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	15	2	0.50	117199955	38734	153.53	3035	3060	3005	3930	2120	3025	3025.76	1.78	10092	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2247	3.59	0.93	12	0.05	847.00	3284.00	3905	20240920	-22.15	2650	20241209	14.72	3135	-3.03	20250227	2795	8.77	20250203	3905	-22.15	20240920	2650	14.72	20241209	0.17	Y	096760	500	369 억	1315298	N	N	62	N	N
22	20250428	120736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	20	2	0.66	113830760	37628	149.15	3035	3060	3005	3930	2120	3025	3025.16	1.78	9673	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2251	3.60	0.93	12	0.05	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	0.17	Y	096760	500	369 억	1315298	N	N	62	N	N
23	20250428	110737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	109076490	36062	142.94	3035	3060	3005	3930	2120	3025	3024.69	1.78	10513	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.05	847.00	3284.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.17	Y	096760	500	369 억	1315298	N	N	62	N	N
24	20250428	100735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	30216105	9959	39.47	3035	3060	3015	3930	2120	3025	3034.05	1.78	-1031	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2244	3.58	0.92	12	0.01	847.00	3284.00	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	Y	096760	500	369 억	1315298	N	N	62	N	N
25	20250428	090738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3060	35	2	1.16	9417870	3091	12.25	3035	3060	3025	3930	2120	3025	3046.87	1.78	-62	3055	3040	3030	3015	3005	3035	3010	370	905	500	2170	5	1	73924942	2262	3.61	0.93	12	0.00	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	0.17	Y	096760	500	369 억	1315298	N	N	62	N	N
26	20250425	160735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	76428555	25229	104.64	3045	3045	3020	3930	2120	3025	3029.39	1.78	-8497	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2236	3.57	0.92	12	0.03	847.00	3284.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.17	Y	096760	500	369 억	1314318	N	N	62	N	N
27	20250425	150739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	72196330	23830	98.84	3045	3045	3020	3930	2120	3025	3029.64	1.78	-8274	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2244	3.58	0.92	12	0.03	847.00	3284.00	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	Y	096760	500	369 억	1314318	N	N	553	N	N
28	20250425	140738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	47121943	15561	64.54	3045	3045	3020	3930	2120	3025	3028.21	1.78	-7066	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.02	847.00	3284.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.17	Y	096760	500	369 억	1314318	N	N	553	N	N
29	20250425	130740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	41214938	13610	56.45	3045	3045	3020	3930	2120	3025	3028.28	1.78	-6291	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2236	3.57	0.92	12	0.02	847.00	3284.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.17	Y	096760	500	369 억	1314318	N	N	553	N	N
30	20250425	120736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	35902088	11854	49.17	3045	3045	3025	3930	2120	3025	3028.69	1.78	-5331	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2236	3.57	0.92	12	0.02	847.00	3284.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.17	Y	096760	500	369 억	1314318	N	N	553	N	N
31	20250425	110738	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	20231039	6680	27.71	3045	3045	3025	3930	2120	3025	3028.60	1.78	-2843	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.01	847.00	3284.00	3905	20240920	-22.41	2650	20241209	14.34	3135	-3.35	20250227	2795	8.41	20250203	3905	-22.41	20240920	2650	14.34	20241209	0.17	Y	096760	500	369 억	1314318	N	N	553	N	N
32	20250425	100737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	10	2	0.33	8315649	2744	11.38	3045	3045	3025	3930	2120	3025	3030.48	1.78	-187	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2244	3.58	0.92	12	0.00	847.00	3284.00	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	Y	096760	500	369 억	1314318	N	N	553	N	N
33	20250425	090741	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	20	2	0.66	476025	157	0.65	3045	3045	3025	3930	2120	3025	3032.01	1.78	-107	3065	3045	3035	3015	3005	3040	3010	370	905	500	2170	5	1	73924942	2251	3.60	0.93	12	0.00	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	0.17	Y	096760	500	369 억	1314318	N	N	553	N	N
34	20250424	160726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	-20	5	-0.66	73291472	24110	97.62	3045	3055	3025	3955	2135	3045	3039.88	2.10	4147	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2236	3.57	0.92	12	0.03	847.00	3284.00	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	Y	096760	500	369 억	1555912	N	N	553	N	N
35	20250424	150736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	-10	5	-0.33	59815492	19663	79.62	3045	3055	3030	3955	2135	3045	3042.03	2.10	4019	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2244	3.58	0.92	12	0.03	847.00	3284.00	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	Y	096760	500	369 억	1555912	N	N	84	N	N
36	20250424	140736	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-5	5	-0.16	44639042	14661	59.36	3045	3055	3030	3955	2135	3045	3044.75	2.10	2748	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2247	3.59	0.93	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1555912	N	N	84	N	N
37	20250424	130735	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	-5	5	-0.16	35736132	11729	47.49	3045	3055	3030	3955	2135	3045	3046.82	2.10	1868	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2247	3.59	0.93	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1555912	N	N	84	N	N
38	20250424	120734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	5	2	0.16	29165702	9568	38.74	3045	3055	3030	3955	2135	3045	3048.25	2.10	1692	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2255	3.60	0.93	12	0.01	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	Y	096760	500	369 억	1555912	N	N	84	N	N
39	20250424	110734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3050	5	2	0.16	20876212	6849	27.73	3045	3055	3030	3955	2135	3045	3048.07	2.10	806	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2255	3.60	0.93	12	0.01	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	Y	096760	500	369 억	1555912	N	N	84	N	N
40	20250424	100734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3055	10	2	0.33	8491142	2785	11.28	3045	3055	3030	3955	2135	3045	3048.88	2.10	35	3061	3052	3041	3032	3021	3057	3037	370	910	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	Y	096760	500	369 억	1555912	N	N	84	N	N
41	20250424	090739	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	0	3	0.00	936810	308	1.25	3045	3050	3030	3955	2135	3045	3041.59	2.10	-80	3061	3052	3041	3032	3021	3057	3037	370	910	500	2190	5	1	73924942	2251	3.60	0.93	12	0.00	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	Y	096760	500	369 억	1555912	N	N	84	N	N
42	20250423	160720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	75103742	24697	70.92	3035	3050	3030	3935	2125	3030	3041.01	2.11	2678	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2251	3.60	0.93	12	0.03	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	Y	096760	500	369 억	1558548	N	N	84	N	N
43	20250423	150734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	72183616	23738	68.16	3035	3050	3030	3935	2125	3030	3040.85	2.11	2415	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2251	3.60	0.93	12	0.03	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	Y	096760	500	369 억	1558548	N	N	27	N	N
44	20250423	140733	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	56897962	18714	53.74	3035	3050	3030	3935	2125	3030	3040.40	2.11	4754	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2251	3.60	0.93	12	0.03	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	Y	096760	500	369 억	1558548	N	N	27	N	N
45	20250423	130731	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	48838832	16067	46.14	3035	3045	3030	3935	2125	3030	3039.70	2.11	3770	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2247	3.59	0.93	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1558548	N	N	27	N	N
46	20250423	120734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	41539462	13668	39.25	3035	3045	3030	3935	2125	3030	3039.18	2.11	1994	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2251	3.60	0.93	12	0.02	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	Y	096760	500	369 억	1558548	N	N	27	N	N
47	20250423	110734	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	31153732	10255	29.45	3035	3045	3030	3935	2125	3030	3037.91	2.11	735	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2247	3.59	0.93	12	0.01	847.00	3284.00	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	Y	096760	500	369 억	1558548	N	N	27	N	N
48	20250423	100737	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3040	10	2	0.33	19270995	6343	18.21	3035	3045	3030	3935	2125	3030	3038.15	2.11	-667	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2247	3.59	0.93	12	0.01	847.00	3284.00	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	Y	096760	500	369 억	1558548	N	N	27	N	N
49	20250423	090740	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3045	15	2	0.50	352530	116	0.33	3035	3045	3035	3935	2125	3030	3039.05	2.11	-8	3056	3042	3021	3007	2986	3050	3015	370	905	500	2180	5	1	73924942	2251	3.60	0.93	12	0.00	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	Y	096760	500	369 억	1558548	N	N	27	N	N
50	20250422	160717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	105176134	34826	202.94	3000	3035	3000	3930	2120	3025	3020.05	2.11	1973	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.05	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	27	N	N
51	20250422	150730	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	101029134	33456	194.95	3000	3035	3000	3930	2120	3025	3019.76	2.11	1670	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.05	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
52	20250422	140730	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	85207314	28222	164.45	3000	3035	3000	3930	2120	3025	3019.18	2.11	1264	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.04	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
53	20250422	130727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	80054522	26519	154.53	3000	3035	3000	3930	2120	3025	3018.76	2.11	1253	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.04	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
54	20250422	120729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3030	5	2	0.17	77545192	25690	149.70	3000	3030	3000	3930	2120	3025	3018.50	2.11	1372	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2240	3.58	0.92	12	0.03	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
55	20250422	110729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	0	3	0.00	53412042	17725	103.29	3000	3030	3000	3930	2120	3025	3013.37	2.11	1754	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2236	3.57	0.92	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
56	20250422	100728	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	-5	5	-0.17	4818320	1604	9.35	3000	3020	3000	3930	2120	3025	3003.94	2.11	-372	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2233	3.57	0.92	12	0.00	847.00	3284.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
57	20250422	090730	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-15	5	-0.50	3571060	1190	6.93	3000	3010	3000	3930	2120	3025	3000.89	2.11	-551	3048	3036	3018	3006	2988	3042	3012	370	905	500	2170	5	1	73924942	2225	3.55	0.92	12	0.00	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	Y	096760	500	369 억	1557214	N	N	10	N	N
58	20250421	160714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	15	2	0.50	51753822	17161	78.26	3020	3030	3000	3910	2110	3010	3015.78	2.10	2378	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2236	3.57	0.92	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1554836	N	N	10	N	N
59	20250421	150727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	15	2	0.50	48501852	16086	73.36	3020	3030	3000	3910	2110	3010	3015.16	2.10	1938	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2236	3.57	0.92	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1554836	N	N	163	N	N
60	20250421	140727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3022	12	2	0.40	40630734	13485	61.50	3020	3030	3000	3910	2110	3010	3013.03	2.10	1616	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2234	3.57	0.92	12	0.02	847.00	3284.00	3905	20240920	-22.61	2650	20241209	14.04	3135	-3.60	20250227	2795	8.12	20250203	3905	-22.61	20240920	2650	14.04	20241209	0.18	Y	096760	500	369 억	1554836	N	N	163	N	N
61	20250421	130726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	10	2	0.33	34640406	11502	52.45	3020	3030	3000	3910	2110	3010	3011.69	2.10	1545	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2233	3.57	0.92	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1554836	N	N	163	N	N
62	20250421	120726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	33188971	11021	50.26	3020	3030	3000	3910	2110	3010	3011.43	2.10	1505	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2229	3.56	0.92	12	0.01	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	Y	096760	500	369 억	1554836	N	N	163	N	N
63	20250421	110726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	15	2	0.50	31470440	10452	47.67	3020	3030	3000	3910	2110	3010	3010.95	2.10	1096	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2236	3.57	0.92	12	0.01	847.00	3284.00	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	Y	096760	500	369 억	1554836	N	N	163	N	N
64	20250421	100721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	15	2	0.50	25563170	8498	38.75	3020	3025	3000	3910	2110	3010	3008.14	2.10	585	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2236	3.57	0.92	12	0.01	847.00	3284.00	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	Y	096760	500	369 억	1554836	N	N	163	N	N
65	20250421	090745	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	10	2	0.33	599120	199	0.91	3020	3020	3005	3910	2110	3010	3010.65	2.10	-153	3046	3027	3011	2992	2976	3037	3002	370	900	500	2160	5	1	73924942	2233	3.57	0.92	12	0.00	847.00	3284.00	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	Y	096760	500	369 억	1554836	N	N	163	N	N
66	20250418	160713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	5	2	0.17	65928444	21928	107.43	3000	3030	2995	3905	2105	3005	3006.59	2.10	3547	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2225	3.55	0.92	12	0.03	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	Y	096760	500	369 억	1551289	N	N	163	N	N
67	20250418	150723	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	20	2	0.67	62789429	20888	102.33	3000	3030	2995	3905	2105	3005	3006.00	2.10	3206	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2236	3.57	0.92	12	0.03	847.00	3284.00	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	Y	096760	500	369 억	1551289	N	N	0	N	N
68	20250418	140725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	5	2	0.17	50083307	16673	81.68	3000	3030	2995	3905	2105	3005	3003.86	2.10	789	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2225	3.55	0.92	12	0.02	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	Y	096760	500	369 억	1551289	N	N	0	N	N
69	20250418	130725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	5	2	0.17	22161645	7363	36.07	3000	3030	2995	3905	2105	3005	3009.87	2.10	-1862	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2225	3.55	0.92	12	0.01	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	Y	096760	500	369 억	1551289	N	N	0	N	N
70	20250418	120722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	5	2	0.17	20876670	6936	33.98	3000	3030	2995	3905	2105	3005	3009.90	2.10	-1893	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2225	3.55	0.92	12	0.01	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	Y	096760	500	369 억	1551289	N	N	0	N	N
71	20250418	110726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	10	2	0.33	19351360	6429	31.50	3000	3030	2995	3905	2105	3005	3010.01	2.10	-2089	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2229	3.56	0.92	12	0.01	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	Y	096760	500	369 억	1551289	N	N	0	N	N
72	20250418	100725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	10	2	0.33	8695830	2896	14.19	3000	3015	2995	3905	2105	3005	3002.70	2.10	-198	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	5	1	73924942	2229	3.56	0.92	12	0.00	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	Y	096760	500	369 억	1551289	N	N	0	N	N
73	20250418	090729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	0	3	0.00	27030	9	0.04	3000	3005	3000	3905	2105	3005	3003.33	2.10	-4	3041	3022	3006	2987	2971	3032	2997	370	900	500	2160	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	Y	096760	500	369 억	1551289	N	N	0	N	N
74	20250417	160719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	5	2	0.17	61190089	20412	71.45	3000	3025	2990	3900	2100	3000	2997.75	2.09	5135	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2221	3.55	0.92	12	0.03	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	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
75	20250417	150725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-5	5	-0.17	58969244	19672	68.86	3000	3025	2990	3900	2100	3000	2997.62	2.09	4935	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
76	20250417	140728	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	5	2	0.17	48128669	16055	56.20	3000	3025	2990	3900	2100	3000	2997.74	2.09	4127	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2221	3.55	0.92	12	0.02	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	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
77	20250417	130726	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	0	3	0.00	45635939	15224	53.29	3000	3025	2990	3900	2100	3000	2997.63	2.09	3831	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2218	3.54	0.91	12	0.02	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	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
78	20250417	120725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	0	3	0.00	37516697	12511	43.80	3000	3025	2990	3900	2100	3000	2998.70	2.09	3635	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2218	3.54	0.91	12	0.02	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	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
79	20250417	110724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	0	3	0.00	30508200	10176	35.62	3000	3025	2990	3900	2100	3000	2998.05	2.09	3179	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2218	3.54	0.91	12	0.01	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	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
80	20250417	100724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	5	2	0.17	16582735	5530	19.36	3000	3025	2990	3900	2100	3000	2998.69	2.09	2253	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2221	3.55	0.92	12	0.01	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	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
81	20250417	090727	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3025	25	2	0.83	3699315	1232	4.31	3000	3025	3000	3900	2100	3000	3002.69	2.09	-108	3023	3011	2993	2981	2963	3017	2987	370	900	500	2160	5	1	73924942	2236	3.57	0.92	12	0.00	847.00	3284.00	3905	20240920	-22.54	2650	20241209	14.15	3135	-3.51	20250227	2795	8.23	20250203	3905	-22.54	20240920	2650	14.15	20241209	0.17	Y	096760	500	369 억	1546428	N	N	20	N	N
82	20250416	160716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	15	2	0.50	85225456	28518	61.05	2985	3005	2975	3880	2090	2985	2988.48	2.08	5628	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	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	0.17	Y	096760	500	369 억	1540839	N	N	20	N	N
83	20250416	150725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	10	2	0.34	74766856	25026	53.58	2985	3005	2975	3880	2090	2985	2987.57	2.08	5183	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2214	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
84	20250416	140724	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	10	2	0.34	63649951	21316	45.63	2985	3000	2975	3880	2090	2985	2986.02	2.08	6073	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2214	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
85	20250416	130723	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	5	2	0.17	55424101	18563	39.74	2985	3000	2975	3880	2090	2985	2985.73	2.08	5152	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2210	3.53	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.43	2650	20241209	12.83	3135	-4.63	20250227	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
86	20250416	120725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	0	3	0.00	29809891	9976	21.36	2985	3000	2975	3880	2090	2985	2988.16	2.08	3289	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2207	3.52	0.91	12	0.01	847.00	3284.00	3905	20240920	-23.56	2650	20241209	12.64	3135	-4.78	20250227	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
87	20250416	110723	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	5	2	0.17	23624169	7907	16.93	2985	3000	2975	3880	2090	2985	2987.75	2.08	2743	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2210	3.53	0.91	12	0.01	847.00	3284.00	3905	20240920	-23.43	2650	20241209	12.83	3135	-4.63	20250227	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
88	20250416	100723	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	10	2	0.34	15565969	5211	11.16	2985	3000	2975	3880	2090	2985	2987.14	2.08	1048	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2214	3.54	0.91	12	0.01	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
89	20250416	090729	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	0	3	0.00	802475	269	0.58	2985	2985	2975	3880	2090	2985	2983.18	2.08	-5	3028	3006	2988	2966	2948	2997	2957	370	895	500	2140	5	1	73924942	2207	3.52	0.91	12	0.00	847.00	3284.00	3905	20240920	-23.56	2650	20241209	12.64	3135	-4.78	20250227	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.17	Y	096760	500	369 억	1540839	N	N	17	N	N
90	20250415	160715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-20	5	-0.67	138801466	46440	112.75	3005	3010	2970	3905	2105	3005	2988.85	2.09	-7695	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2207	3.52	0.91	12	0.06	847.00	3284.00	3905	20240920	-23.56	2650	20241209	12.64	3135	-4.78	20250227	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.17	Y	096760	500	369 억	1548621	N	N	17	N	N
91	20250415	150722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	-15	5	-0.50	132670036	44389	107.77	3005	3010	2970	3905	2105	3005	2988.80	2.09	-6493	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2210	3.53	0.91	12	0.06	847.00	3284.00	3905	20240920	-23.43	2650	20241209	12.83	3135	-4.63	20250227	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
92	20250415	140721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-10	5	-0.33	120836674	40430	98.15	3005	3010	2970	3905	2105	3005	2988.79	2.09	-5055	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.05	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
93	20250415	130722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2985	-20	5	-0.67	102914139	34438	83.61	3005	3010	2970	3905	2105	3005	2988.39	2.09	-3958	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2207	3.52	0.91	12	0.05	847.00	3284.00	3905	20240920	-23.56	2650	20241209	12.64	3135	-4.78	20250227	2795	6.80	20250203	3905	-23.56	20240920	2650	12.64	20241209	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
94	20250415	120720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	-15	5	-0.50	89213553	29849	72.47	3005	3010	2970	3905	2105	3005	2988.83	2.09	-2778	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2210	3.53	0.91	12	0.04	847.00	3284.00	3905	20240920	-23.43	2650	20241209	12.83	3135	-4.63	20250227	2795	6.98	20250203	3905	-23.43	20240920	2650	12.83	20241209	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
95	20250415	110722	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-10	5	-0.33	76145938	25481	61.86	3005	3010	2970	3905	2105	3005	2988.34	2.09	562	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
96	20250415	100721	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	0	3	0.00	18528982	6181	15.01	3005	3010	2985	3905	2105	3005	2997.73	2.09	-1763	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2221	3.55	0.92	12	0.01	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	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
97	20250415	090725	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-10	5	-0.33	1276551	426	1.03	3005	3005	2995	3905	2105	3005	2996.60	2.09	94	3085	3045	3015	2975	2945	3030	2960	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.00	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1548621	N	N	0	N	N
98	20250414	160714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-5	5	-0.17	123542465	41136	264.93	3055	3055	2985	3910	2110	3010	3003.27	2.08	6909	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2221	3.55	0.92	12	0.06	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	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
99	20250414	150719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	5	2	0.17	116116840	38668	249.04	3055	3055	2985	3910	2110	3010	3002.92	2.08	7548	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2229	3.56	0.92	12	0.05	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	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
100	20250414	140717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	104620241	34852	224.46	3055	3055	2985	3910	2110	3010	3001.84	2.08	7650	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2225	3.55	0.92	12	0.05	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	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
101	20250414	130717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	0	3	0.00	77466429	25818	166.28	3055	3055	2985	3910	2110	3010	3000.48	2.08	4545	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2225	3.55	0.92	12	0.03	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	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
102	20250414	120719	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	69857334	23283	149.95	3055	3055	2985	3910	2110	3010	3000.36	2.08	4031	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
103	20250414	110715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	63996856	21329	137.37	3055	3055	2985	3910	2110	3010	3000.46	2.08	4104	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
104	20250414	100717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	-15	5	-0.50	30164116	10030	64.60	3055	3055	2995	3910	2110	3010	3007.39	2.08	1652	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	5	1	73924942	2214	3.54	0.91	12	0.01	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
105	20250414	090718	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-5	5	-0.17	3016220	988	6.36	3055	3055	3000	3910	2110	3010	3052.85	2.08	-37	3063	3036	3003	2976	2943	3050	2990	370	900	500	2160	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	0.17	Y	096760	500	369 억	1539095	N	N	0	N	N
106	20250411	160710	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	15	2	0.50	46632795	15527	34.82	3000	3030	2970	3890	2100	2995	3003.34	2.08	-115	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2225	3.55	0.92	12	0.02	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	Y	096760	500	369 억	1534477	N	N	56	N	N
107	20250411	150716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	20	2	0.67	38634065	12870	28.86	3000	3030	2970	3890	2100	2995	3001.87	2.08	1867	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2229	3.56	0.92	12	0.02	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	Y	096760	500	369 억	1534477	N	N	56	N	N
108	20250411	140715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	15	2	0.50	27102636	9048	20.29	3000	3015	2970	3890	2100	2995	2995.43	2.08	1216	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2225	3.55	0.92	12	0.01	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	Y	096760	500	369 억	1534477	N	N	56	N	N
109	20250411	130716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	10	2	0.33	22910066	7653	17.16	3000	3015	2970	3890	2100	2995	2993.61	2.08	463	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2221	3.55	0.92	12	0.01	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	Y	096760	500	369 억	1534477	N	N	56	N	N
110	20250411	120717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	5	2	0.17	18663468	6237	13.99	3000	3015	2970	3890	2100	2995	2992.38	2.08	-169	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2218	3.54	0.91	12	0.01	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	Y	096760	500	369 억	1534477	N	N	56	N	N
111	20250411	110716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	5	2	0.17	11865284	3974	8.91	3000	3010	2970	3890	2100	2995	2985.73	2.08	170	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2218	3.54	0.91	12	0.01	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	Y	096760	500	369 억	1534477	N	N	56	N	N
112	20250411	100717	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	10	2	0.33	7181425	2410	5.40	3000	3010	2970	3890	2100	2995	2979.84	2.08	92	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	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	Y	096760	500	369 억	1534477	N	N	56	N	N
113	20250411	090720	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	-5	5	-0.17	146815	49	0.11	3000	3010	2990	3890	2100	2995	2996.22	2.08	-31	3075	3035	3005	2965	2935	3055	2985	370	895	500	2150	5	1	73924942	2210	3.53	0.91	12	0.00	847.00	3284.00	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	Y	096760	500	369 억	1534477	N	N	56	N	N
114	20250410	160712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	30	2	1.01	133921842	44462	91.72	2980	3045	2975	3850	2080	2965	3012.11	2.06	16371	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2214	3.54	0.91	12	0.06	847.00	3284.00	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	Y	096760	500	369 억	1519637	N	N	56	N	N
115	20250410	150715	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	50	2	1.69	111554707	37010	76.35	2980	3045	2975	3850	2080	2965	3014.18	2.06	16001	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2229	3.56	0.92	12	0.05	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	Y	096760	500	369 억	1519637	N	N	0	N	N
116	20250410	140713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3035	70	2	2.36	67574705	22448	46.31	2980	3045	2975	3850	2080	2965	3010.28	2.06	10080	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2244	3.58	0.92	12	0.03	847.00	3284.00	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	Y	096760	500	369 억	1519637	N	N	0	N	N
117	20250410	130713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	50	2	1.69	40435935	13468	27.78	2980	3020	2975	3850	2080	2965	3002.37	2.06	4380	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2229	3.56	0.92	12	0.02	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	Y	096760	500	369 억	1519637	N	N	0	N	N
118	20250410	120714	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	55	2	1.85	35819025	11936	24.62	2980	3020	2975	3850	2080	2965	3000.92	2.06	3940	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2233	3.57	0.92	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1519637	N	N	0	N	N
119	20250410	110713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	50	2	1.69	30695317	10237	21.12	2980	3015	2975	3850	2080	2965	2998.47	2.06	3559	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2229	3.56	0.92	12	0.01	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	Y	096760	500	369 억	1519637	N	N	0	N	N
120	20250410	100713	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	50	2	1.69	26174577	8735	18.02	2980	3015	2975	3850	2080	2965	2996.52	2.06	2896	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2229	3.56	0.92	12	0.01	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	Y	096760	500	369 억	1519637	N	N	0	N	N
121	20250410	090716	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	45	2	1.52	150060	50	0.10	2980	3015	2980	3850	2080	2965	3001.20	2.06	14	3048	3006	2943	2901	2838	3027	2922	370	885	500	2130	5	1	73924942	2225	3.55	0.92	12	0.00	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	Y	096760	500	369 억	1519637	N	N	0	N	N
122	20250409	160709	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2965	20	2	0.68	142619480	48476	136.74	2880	2985	2880	3825	2065	2945	2942.06	2.06	3743	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2192	3.50	0.90	12	0.07	847.00	3284.00	3905	20240920	-24.07	2650	20241209	11.89	3135	-5.42	20250227	2795	6.08	20250203	3905	-24.07	20240920	2650	11.89	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
123	20250409	150539	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2955	10	2	0.34	137316755	46681	131.68	2880	2985	2880	3825	2065	2945	2941.60	2.06	3471	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2184	3.49	0.90	12	0.06	847.00	3284.00	3905	20240920	-24.33	2650	20241209	11.51	3135	-5.74	20250227	2795	5.72	20250203	3905	-24.33	20240920	2650	11.51	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
124	20250409	140707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	5	2	0.17	115935785	39442	111.26	2880	2985	2880	3825	2065	2945	2939.40	2.06	3436	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2181	3.48	0.90	12	0.05	847.00	3284.00	3905	20240920	-24.46	2650	20241209	11.32	3135	-5.90	20250227	2795	5.55	20250203	3905	-24.46	20240920	2650	11.32	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
125	20250409	130705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	30	2	1.02	51968596	17636	49.75	2880	2985	2880	3825	2065	2945	2946.73	2.06	1225	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2199	3.51	0.91	12	0.02	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
126	20250409	120707	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2960	15	2	0.51	46480818	15790	44.54	2880	2970	2880	3825	2065	2945	2943.69	2.06	1631	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2188	3.49	0.90	12	0.02	847.00	3284.00	3905	20240920	-24.20	2650	20241209	11.70	3135	-5.58	20250227	2795	5.90	20250203	3905	-24.20	20240920	2650	11.70	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
127	20250409	110704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2960	15	2	0.51	39596802	13470	38.00	2880	2970	2880	3825	2065	2945	2939.63	2.06	1923	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2188	3.49	0.90	12	0.02	847.00	3284.00	3905	20240920	-24.20	2650	20241209	11.70	3135	-5.58	20250227	2795	5.90	20250203	3905	-24.20	20240920	2650	11.70	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
128	20250409	100709	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	5	2	0.17	32800126	11172	31.51	2880	2970	2880	3825	2065	2945	2935.92	2.06	1901	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2181	3.48	0.90	12	0.02	847.00	3284.00	3905	20240920	-24.46	2650	20241209	11.32	3135	-5.90	20250227	2795	5.55	20250203	3905	-24.46	20240920	2650	11.32	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
129	20250409	090712	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2970	25	2	0.85	11671910	4013	11.32	2880	2970	2880	3825	2065	2945	2908.52	2.06	2213	3035	2990	2955	2910	2875	2972	2892	370	880	500	2120	5	1	73924942	2196	3.51	0.90	12	0.01	847.00	3284.00	3905	20240920	-23.94	2650	20241209	12.08	3135	-5.26	20250227	2795	6.26	20250203	3905	-23.94	20240920	2650	12.08	20241209	0.18	Y	096760	500	369 억	1520585	N	N	0	N	N
130	20250408	160700	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2945	25	2	0.86	104698970	35450	59.31	2970	3000	2920	3795	2045	2920	2953.43	2.06	-2987	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2177	3.48	0.90	12	0.05	847.00	3284.00	3905	20240920	-24.58	2650	20241209	11.13	3135	-6.06	20250227	2795	5.37	20250203	3905	-24.58	20240920	2650	11.13	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
131	20250408	150705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	55	2	1.88	96656821	32724	54.75	2970	3000	2920	3795	2045	2920	2953.70	2.06	-4176	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2199	3.51	0.91	12	0.04	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
132	20250408	140702	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2955	35	2	1.20	72565471	24605	41.17	2970	3000	2920	3795	2045	2920	2949.22	2.06	-2127	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2184	3.49	0.90	12	0.03	847.00	3284.00	3905	20240920	-24.33	2650	20241209	11.51	3135	-5.74	20250227	2795	5.72	20250203	3905	-24.33	20240920	2650	11.51	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
133	20250408	130701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	30	2	1.03	57944754	19645	32.87	2970	3000	2920	3795	2045	2920	2949.59	2.06	-3712	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2181	3.48	0.90	12	0.03	847.00	3284.00	3905	20240920	-24.46	2650	20241209	11.32	3135	-5.90	20250227	2795	5.55	20250203	3905	-24.46	20240920	2650	11.32	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
134	20250408	120704	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2965	45	2	1.54	51475889	17457	29.21	2970	3000	2920	3795	2045	2920	2948.72	2.06	-3590	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2192	3.50	0.90	12	0.02	847.00	3284.00	3905	20240920	-24.07	2650	20241209	11.89	3135	-5.42	20250227	2795	6.08	20250203	3905	-24.07	20240920	2650	11.89	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
135	20250408	110703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2970	50	2	1.71	39043642	13272	22.21	2970	2975	2920	3795	2045	2920	2941.81	2.06	-1398	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2196	3.51	0.90	12	0.02	847.00	3284.00	3905	20240920	-23.94	2650	20241209	12.08	3135	-5.26	20250227	2795	6.26	20250203	3905	-23.94	20240920	2650	12.08	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
136	20250408	100703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2945	25	2	0.86	26748565	9108	15.24	2970	2970	2920	3795	2045	2920	2936.82	2.06	224	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2177	3.48	0.90	12	0.01	847.00	3284.00	3905	20240920	-24.58	2650	20241209	11.13	3135	-6.06	20250227	2795	5.37	20250203	3905	-24.58	20240920	2650	11.13	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
137	20250408	090705	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	30	2	1.03	5705065	1921	3.21	2970	2970	2950	3795	2045	2920	2969.84	2.06	43	3023	2971	2943	2891	2863	2957	2877	370	875	500	2100	5	1	73924942	2181	3.48	0.90	12	0.00	847.00	3284.00	3905	20240920	-24.46	2650	20241209	11.32	3135	-5.90	20250227	2795	5.55	20250203	3905	-24.46	20240920	2650	11.32	20241209	0.18	Y	096760	500	369 억	1520080	N	N	36	N	N
138	20250407	160655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2920	-85	5	-2.83	175043611	59768	318.24	2930	2995	2915	3905	2105	3005	2928.72	1.96	7201	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2159	3.45	0.89	12	0.08	847.00	3284.00	3905	20240920	-25.22	2650	20241209	10.19	3135	-6.86	20250227	2795	4.47	20250203	3905	-25.22	20240920	2650	10.19	20241209	0.19	Y	096760	500	369 억	1447122	N	N	36	N	N
139	20250407	150700	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2920	-85	5	-2.83	171985576	58721	312.66	2930	2995	2915	3905	2105	3005	2928.86	1.96	7369	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2159	3.45	0.89	12	0.08	847.00	3284.00	3905	20240920	-25.22	2650	20241209	10.19	3135	-6.86	20250227	2795	4.47	20250203	3905	-25.22	20240920	2650	10.19	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
140	20250407	140658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2920	-85	5	-2.83	157453506	53748	286.18	2930	2995	2915	3905	2105	3005	2929.48	1.96	3924	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2159	3.45	0.89	12	0.07	847.00	3284.00	3905	20240920	-25.22	2650	20241209	10.19	3135	-6.86	20250227	2795	4.47	20250203	3905	-25.22	20240920	2650	10.19	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
141	20250407	130657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2930	-75	5	-2.50	139642676	47649	253.71	2930	2995	2915	3905	2105	3005	2930.65	1.96	3992	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2166	3.46	0.89	12	0.06	847.00	3284.00	3905	20240920	-24.97	2650	20241209	10.57	3135	-6.54	20250227	2795	4.83	20250203	3905	-24.97	20240920	2650	10.57	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
142	20250407	120657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2945	-60	5	-2.00	98063240	33434	178.02	2930	2995	2925	3905	2105	3005	2933.04	1.96	3730	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2177	3.48	0.90	12	0.05	847.00	3284.00	3905	20240920	-24.58	2650	20241209	11.13	3135	-6.06	20250227	2795	5.37	20250203	3905	-24.58	20240920	2650	11.13	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
143	20250407	110658	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2935	-70	5	-2.33	56767035	19344	103.00	2930	2995	2925	3905	2105	3005	2934.61	1.96	-593	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2170	3.47	0.89	12	0.03	847.00	3284.00	3905	20240920	-24.84	2650	20241209	10.75	3135	-6.38	20250227	2795	5.01	20250203	3905	-24.84	20240920	2650	10.75	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
144	20250407	100657	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2925	-80	5	-2.66	26313650	8965	47.73	2930	2995	2925	3905	2105	3005	2935.15	1.96	-5605	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2162	3.45	0.89	12	0.01	847.00	3284.00	3905	20240920	-25.10	2650	20241209	10.38	3135	-6.70	20250227	2795	4.65	20250203	3905	-25.10	20240920	2650	10.38	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
145	20250407	090659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2950	-55	5	-1.83	5399480	1831	9.75	2930	2995	2930	3905	2105	3005	2948.92	1.96	-645	3045	3025	2990	2970	2935	3035	2980	370	900	500	2160	5	1	73924942	2181	3.48	0.90	12	0.00	847.00	3284.00	3905	20240920	-24.46	2650	20241209	11.32	3135	-5.90	20250227	2795	5.55	20250203	3905	-24.46	20240920	2650	11.32	20241209	0.19	Y	096760	500	369 억	1447122	N	N	0	N	N
146	20250404	160655	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	30	2	1.01	56155171	18781	88.81	2980	3010	2955	3865	2085	2975	2990.00	1.96	-3791	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2221	3.55	0.92	12	0.03	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	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
147	20250404	150701	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	25	2	0.84	54001146	18064	85.42	2980	3010	2955	3865	2085	2975	2989.43	1.96	-3831	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2218	3.54	0.91	12	0.02	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	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
148	20250404	140703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	20	2	0.67	51258001	17149	81.09	2980	3010	2955	3865	2085	2975	2988.98	1.96	-3500	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2214	3.54	0.91	12	0.02	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
149	20250404	130702	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	30	2	1.01	31836822	10653	50.38	2980	3010	2955	3865	2085	2975	2988.53	1.96	-2905	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2221	3.55	0.92	12	0.01	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	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
150	20250404	120656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	25	2	0.84	27207622	9108	43.07	2980	3010	2955	3865	2085	2975	2987.22	1.96	-2113	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2218	3.54	0.91	12	0.01	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	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
151	20250404	110659	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	20	2	0.67	16345307	5489	25.96	2980	3000	2955	3865	2085	2975	2977.83	1.96	-1727	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2214	3.54	0.91	12	0.01	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
152	20250404	100700	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2995	20	2	0.67	8356667	2820	13.34	2980	2995	2955	3865	2085	2975	2963.36	1.96	-893	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2214	3.54	0.91	12	0.00	847.00	3284.00	3905	20240920	-23.30	2650	20241209	13.02	3135	-4.47	20250227	2795	7.16	20250203	3905	-23.30	20240920	2650	13.02	20241209	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
153	20250404	090703	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2960	-15	5	-0.50	803210	271	1.28	2980	2980	2955	3865	2085	2975	2963.87	1.96	8	3025	3000	2975	2950	2925	2987	2937	370	890	500	2140	5	1	73924942	2188	3.49	0.90	12	0.00	847.00	3284.00	3905	20240920	-24.20	2650	20241209	11.70	3135	-5.58	20250227	2795	5.90	20250203	3905	-24.20	20240920	2650	11.70	20241209	0.19	Y	096760	500	369 억	1448443	N	N	0	N	N
154	20250403	160649	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-25	5	-0.83	62926035	21147	83.13	2980	3000	2950	3900	2100	3000	2975.65	1.96	-3102	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2199	3.51	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
155	20250403	150654	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-25	5	-0.83	58483990	19654	77.27	2980	3000	2950	3900	2100	3000	2975.68	1.96	-2250	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2199	3.51	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
156	20250403	140654	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-25	5	-0.83	53517860	17985	70.70	2980	3000	2950	3900	2100	3000	2975.69	1.96	-1910	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2199	3.51	0.91	12	0.02	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
157	20250403	130654	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-25	5	-0.83	44821070	15072	59.25	2980	3000	2950	3900	2100	3000	2973.80	1.96	-1289	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2199	3.51	0.91	12	0.02	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
158	20250403	120652	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	-25	5	-0.83	29249395	9848	38.72	2980	2995	2950	3900	2100	3000	2970.08	1.96	-115	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2199	3.51	0.91	12	0.01	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
159	20250403	110654	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2970	-30	5	-1.00	21597575	7278	28.61	2980	2995	2950	3900	2100	3000	2967.52	1.96	219	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2196	3.51	0.90	12	0.01	847.00	3284.00	3905	20240920	-23.94	2650	20241209	12.08	3135	-5.26	20250227	2795	6.26	20250203	3905	-23.94	20240920	2650	12.08	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
160	20250403	100656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2965	-35	5	-1.17	13481390	4547	17.88	2980	2995	2950	3900	2100	3000	2964.90	1.96	608	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2192	3.50	0.90	12	0.01	847.00	3284.00	3905	20240920	-24.07	2650	20241209	11.89	3135	-5.42	20250227	2795	6.08	20250203	3905	-24.07	20240920	2650	11.89	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
161	20250403	090656	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2965	-35	5	-1.17	4941035	1668	6.56	2980	2995	2950	3900	2100	3000	2962.25	1.96	610	3046	3022	3001	2977	2956	3012	2967	370	900	500	2160	5	1	73924942	2192	3.50	0.90	12	0.00	847.00	3284.00	3905	20240920	-24.07	2650	20241209	11.89	3135	-5.42	20250227	2795	6.08	20250203	3905	-24.07	20240920	2650	11.89	20241209	0.18	Y	096760	500	369 억	1448997	N	N	12	N	N
162	20250402	160640	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3000	-20	5	-0.66	76447830	25437	70.39	3025	3025	2980	3925	2115	3020	3005.38	1.97	-670	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	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	Y	096760	500	369 억	1455045	N	N	12	N	N
163	20250402	150640	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-15	5	-0.50	74994270	24953	69.05	3025	3025	2980	3925	2115	3020	3005.42	1.97	-669	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	5	1	73924942	2221	3.55	0.92	12	0.03	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	Y	096760	500	369 억	1455045	N	N	0	N	N
164	20250402	140641	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-10	5	-0.33	48172520	16022	44.34	3025	3025	2980	3925	2115	3020	3006.65	1.97	-4125	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	5	1	73924942	2225	3.55	0.92	12	0.02	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	Y	096760	500	369 억	1455045	N	N	0	N	N
165	20250402	130643	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	43454853	14456	40.01	3025	3025	2980	3925	2115	3020	3006.01	1.97	-3506	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	5	1	73924942	2233	3.57	0.92	12	0.02	847.00	3284.00	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	Y	096760	500	369 억	1455045	N	N	0	N	N
166	20250402	120642	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	0	3	0.00	33006196	10988	30.41	3025	3025	2980	3925	2115	3020	3003.84	1.97	-3084	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	5	1	73924942	2233	3.57	0.92	12	0.01	847.00	3284.00	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	Y	096760	500	369 억	1455045	N	N	0	N	N
167	20250402	110641	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3015	-5	5	-0.17	27174661	9053	25.05	3025	3025	2980	3925	2115	3020	3001.73	1.97	-3919	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	5	1	73924942	2229	3.56	0.92	12	0.01	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	Y	096760	500	369 억	1455045	N	N	0	N	N
168	20250402	100640	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3010	-10	5	-0.33	16529460	5511	15.25	3025	3025	2980	3925	2115	3020	2999.36	1.97	-2520	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	5	1	73924942	2225	3.55	0.92	12	0.01	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	Y	096760	500	369 억	1455045	N	N	0	N	N
169	20250402	090646	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3005	-15	5	-0.50	6079930	2018	5.58	3025	3025	3005	3925	2115	3020	3012.85	1.97	-1928	3083	3051	2993	2961	2903	3067	2977	370	905	500	2170	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	Y	096760	500	369 억	1455045	N	N	0	N	N
170	20250401	160646	55	60.00	KOSPI	금융	N	N	N	Y	60	N	3020	50	2	1.68	107489499	36135	60.68	2980	3025	2935	3860	2080	2970	2974.66	1.97	-7170	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2233	3.57	0.92	12	0.05	847.00	3284.00	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	Y	096760	500	369 억	1455317	N	N	0	N	N
171	20250401	150645	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2990	20	2	0.67	101634114	34186	57.40	2980	3025	2935	3860	2080	2970	2972.97	1.97	-6479	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2210	3.53	0.91	12	0.05	847.00	3284.00	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	Y	096760	500	369 억	1455317	N	N	0	N	N
172	20250401	140645	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	5	2	0.17	91832199	30904	51.89	2980	3025	2935	3860	2080	2970	2971.53	1.97	-5420	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2199	3.51	0.91	12	0.04	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1455317	N	N	0	N	N
173	20250401	130646	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	5	2	0.17	82468052	27760	46.61	2980	3025	2935	3860	2080	2970	2970.75	1.97	-5845	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2199	3.51	0.91	12	0.04	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1455317	N	N	0	N	N
174	20250401	120646	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	5	2	0.17	65014042	21927	36.82	2980	2985	2935	3860	2080	2970	2965.02	1.97	-3694	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2199	3.51	0.91	12	0.03	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1455317	N	N	0	N	N
175	20250401	110633	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2970	0	3	0.00	44630865	15075	25.31	2980	2980	2935	3860	2080	2970	2960.59	1.97	-6803	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2196	3.51	0.90	12	0.02	847.00	3284.00	3905	20240920	-23.94	2650	20241209	12.08	3135	-5.26	20250227	2795	6.26	20250203	3905	-23.94	20240920	2650	12.08	20241209	0.18	Y	096760	500	369 억	1455317	N	N	0	N	N
176	20250401	100635	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2935	-35	5	-1.18	13475228	4560	7.66	2980	2980	2935	3860	2080	2970	2955.09	1.97	-2631	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2170	3.47	0.89	12	0.01	847.00	3284.00	3905	20240920	-24.84	2650	20241209	10.75	3135	-6.38	20250227	2795	5.01	20250203	3905	-24.84	20240920	2650	10.75	20241209	0.18	Y	096760	500	369 억	1455317	N	N	0	N	N
177	20250401	090637	55	60.00	KOSPI	금융	N	N	N	Y	60	N	2975	5	2	0.17	732423	246	0.41	2980	2980	2975	3860	2080	2970	2977.33	1.97	-94	3073	3021	2963	2911	2853	2992	2882	370	890	500	2130	5	1	73924942	2199	3.51	0.91	12	0.00	847.00	3284.00	3905	20240920	-23.82	2650	20241209	12.26	3135	-5.10	20250227	2795	6.44	20250203	3905	-23.82	20240920	2650	12.26	20241209	0.18	Y	096760	500	369 억	1455317	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History