KissMeData/192400/price/prices-20250301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250328	160941	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-50	5	-0.22	112098275	5032	28.38	22350	22450	22100	29100	15700	22400	22277.08	11.92	0	-1401	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7948	5.79	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4238068	N	N	20	N	00	N
3	20250328	150945	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-200	5	-0.89	102110325	4585	25.86	22350	22450	22100	29100	15700	22400	22270.52	11.92	0	-1498	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7895	5.75	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
4	20250328	140947	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-200	5	-0.89	96221475	4320	24.36	22350	22450	22100	29100	15700	22400	22273.49	11.92	0	-1411	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7895	5.75	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
5	20250328	130945	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-50	5	-0.22	51423875	2305	13.00	22350	22450	22150	29100	15700	22400	22309.71	11.92	0	-678	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7948	5.79	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
6	20250328	120943	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	0	3	0.00	44004325	1974	11.13	22350	22400	22150	29100	15700	22400	22291.96	11.92	0	-638	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7966	5.80	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
7	20250328	110940	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-50	5	-0.22	21823775	982	5.54	22350	22350	22150	29100	15700	22400	22223.80	11.92	0	-105	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7948	5.79	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
8	20250328	100947	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	-100	5	-0.45	8275725	373	2.10	22350	22350	22150	29100	15700	22400	22186.93	11.92	0	47	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7930	5.78	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
9	20250328	090951	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-50	5	-0.22	89400	4	0.02	22350	22350	22350	29100	15700	22400	22350.00	11.92	0	0	22933	22666	22233	21966	21533	22800	22100	36	6700	100	16570	50	1	35562185	7948	5.79	0.64	12	0.00	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4238068	N	N	3	N	00	N
10	20250327	162259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	400	2	1.82	395850050	17731	294.05	22000	22500	21800	28600	15400	22000	22325.30	11.92	0	3889	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7966	5.80	0.64	12	0.05	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4237355	N	N	1	N	00	N
11	20250327	150943	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	300	2	1.36	369704200	16563	274.68	22000	22500	21800	28600	15400	22000	22321.09	11.92	0	4469	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7930	5.78	0.64	12	0.05	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
12	20250327	140944	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	450	2	2.05	323953500	14508	240.60	22000	22500	21800	28600	15400	22000	22329.30	11.92	0	3695	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7984	5.81	0.64	12	0.04	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
13	20250327	130939	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	350	2	1.59	305297850	13673	226.75	22000	22500	21800	28600	15400	22000	22328.52	11.92	0	3257	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7948	5.79	0.64	12	0.04	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
14	20250327	120947	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	400	2	1.82	264782250	11864	196.75	22000	22500	21800	28600	15400	22000	22318.13	11.92	0	3726	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7966	5.80	0.64	12	0.03	3861.00	34986.00	25450	20240905	-11.98	17250	20240405	29.86	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
15	20250327	110944	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	350	2	1.59	134909800	6068	100.63	22000	22450	21800	28600	15400	22000	22232.99	11.92	0	2420	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7948	5.79	0.64	12	0.02	3861.00	34986.00	25450	20240905	-12.18	17250	20240405	29.57	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
16	20250327	100939	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	450	2	2.05	73555250	3315	54.98	22000	22450	21800	28600	15400	22000	22188.61	11.92	0	1651	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7984	5.81	0.64	12	0.01	3861.00	34986.00	25450	20240905	-11.79	17250	20240405	30.14	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
17	20250327	090943	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	0	3	0.00	4580500	209	3.47	22000	22000	21800	28600	15400	22000	21916.27	11.92	0	37	22400	22200	22050	21850	21700	22175	21825	36	6600	100	16280	50	1	35562185	7824	5.70	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4237355	N	N	33	N	00	N
18	20250326	160932	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	0	3	0.00	133395500	6029	65.60	22000	22250	21900	28600	15400	22000	22125.64	11.90	0	-2686	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7824	5.70	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4230262	N	N	33	N	00	N
19	20250326	150935	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	50	2	0.23	125647850	5677	61.77	22000	22250	21900	28600	15400	22000	22132.79	11.90	0	-2682	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7841	5.71	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
20	20250326	140934	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	200	2	0.91	108190400	4888	53.18	22000	22250	21900	28600	15400	22000	22133.88	11.90	0	-2437	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7895	5.75	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
21	20250326	130934	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	150	2	0.68	86864600	3926	42.72	22000	22200	21900	28600	15400	22000	22125.47	11.90	0	-1844	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7877	5.74	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
22	20250326	120940	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	200	2	0.91	72984300	3300	35.90	22000	22200	21900	28600	15400	22000	22116.45	11.90	0	-1407	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7895	5.75	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
23	20250326	110936	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	150	2	0.68	57175200	2587	28.15	22000	22200	21900	28600	15400	22000	22100.97	11.90	0	-1121	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7877	5.74	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
24	20250326	100935	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	100	2	0.45	31933800	1446	15.73	22000	22200	21900	28600	15400	22000	22084.23	11.90	0	-758	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	17250	20240405	28.12	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
25	20250326	090936	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	50	2	0.23	4091600	186	2.02	22000	22050	21900	28600	15400	22000	21997.85	11.90	0	-95	22533	22266	22083	21816	21633	22175	21725	36	6600	100	16280	50	1	35562185	7841	5.71	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4230262	N	N	89	N	00	N
26	20250325	160929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-150	5	-0.68	203281400	9191	160.79	22150	22350	21900	28750	15550	22150	22117.44	11.90	0	-970	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7824	5.70	0.63	12	0.03	3861.00	34986.00	25450	20240905	-13.56	17250	20240405	27.54	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232820	N	N	89	N	00	N
27	20250325	150932	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	-100	5	-0.45	196906700	8902	155.74	22150	22350	21900	28750	15550	22150	22119.38	11.90	0	-915	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7841	5.71	0.63	12	0.03	3861.00	34986.00	25450	20240905	-13.36	17250	20240405	27.83	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4232820	N	N	0	N	00	N
28	20250325	140928	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	150	2	0.68	158688550	7174	125.51	22150	22350	21900	28750	15550	22150	22119.95	11.90	0	-557	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7930	5.78	0.64	12	0.02	3861.00	34986.00	25450	20240905	-12.38	17250	20240405	29.28	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	N	192400	100	35 억		4232820	N	N	0	N	00	N
29	20250325	120929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-50	5	-0.23	21624450	978	17.11	22150	22250	22000	28750	15550	22150	22110.89	11.90	0	-301	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	17250	20240405	28.12	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232820	N	N	0	N	00	N
30	20250325	110928	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	0	3	0.00	16492000	746	13.05	22150	22250	22000	28750	15550	22150	22107.24	11.90	0	-304	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7877	5.74	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4232820	N	N	0	N	00	N
31	20250325	100939	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	50	2	0.23	11874100	537	9.39	22150	22250	22000	28750	15550	22150	22111.92	11.90	0	-203	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7895	5.75	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.77	17250	20240405	28.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4232820	N	N	0	N	00	N
32	20250325	090937	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	0	3	0.00	2373500	107	1.87	22150	22200	22150	28750	15550	22150	22182.24	11.90	0	-57	22416	22282	22066	21932	21716	22350	22000	36	6600	100	16390	50	1	35562185	7877	5.74	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.97	17250	20240405	28.41	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4232820	N	N	0	N	00	N
33	20250324	160927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	50	2	0.23	125544875	5709	85.02	22050	22200	21850	28700	15500	22100	21989.99	11.90	0	-1216	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7877	5.74	0.63	12	0.02	3861.00	34986.00	25450	20240905	-12.97	16750	20240312	32.24	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
34	20250324	150932	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-100	5	-0.45	119559925	5438	80.98	22050	22200	21850	28700	15500	22100	21986.01	11.90	0	-1278	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7824	5.70	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.56	16750	20240312	31.34	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
35	20250324	140934	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21950	-150	5	-0.68	104622725	4759	70.87	22050	22200	21850	28700	15500	22100	21984.18	11.90	0	-1167	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7806	5.69	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.75	16750	20240312	31.04	23250	-5.59	20250102	21000	4.52	20250304	25450	-13.75	20240905	17250	27.25	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
36	20250324	130934	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-100	5	-0.45	53809025	2442	36.37	22050	22200	21950	28700	15500	22100	22034.82	11.90	0	-1354	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7824	5.70	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.56	16750	20240312	31.34	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
37	20250324	120933	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21950	-150	5	-0.68	43692875	1982	29.52	22050	22200	21950	28700	15500	22100	22044.84	11.90	0	-1157	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7806	5.69	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.75	16750	20240312	31.04	23250	-5.59	20250102	21000	4.52	20250304	25450	-13.75	20240905	17250	27.25	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
38	20250324	110931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-100	5	-0.45	20874025	946	14.09	22050	22200	22000	28700	15500	22100	22065.57	11.90	0	-284	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7824	5.70	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.56	16750	20240312	31.34	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
39	20250324	100928	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	5641600	255	3.80	22050	22200	22050	28700	15500	22100	22123.92	11.90	0	-65	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	16750	20240312	31.94	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
40	20250324	090931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	50	2	0.23	88400	4	0.06	22050	22150	22050	28700	15500	22100	22100.00	11.90	0	-1	22500	22300	22100	21900	21700	22300	21900	36	6600	100	16350	50	1	35562185	7877	5.74	0.63	12	0.00	3861.00	34986.00	25450	20240905	-12.97	16750	20240312	32.24	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4232938	N	N	73	N	00	N
41	20250321	160946	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	146133350	6603	46.84	22100	22300	21900	28700	15500	22100	22131.36	11.91	0	-3320	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.16	16530	20240311	33.70	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4234347	N	N	73	N	00	N
42	20250321	150930	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	127772350	5772	40.94	22100	22300	21900	28700	15500	22100	22136.58	11.91	0	-3321	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.02	3861.00	34986.00	25450	20240905	-13.16	16530	20240311	33.70	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
43	20250321	140931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	100	2	0.45	91358050	4131	29.30	22100	22300	21900	28700	15500	22100	22115.24	11.91	0	-2345	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7895	5.75	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.77	16530	20240311	34.30	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
44	20250321	130932	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	150	2	0.68	87718000	3967	28.14	22100	22300	21900	28700	15500	22100	22111.92	11.91	0	-2289	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7913	5.76	0.64	12	0.01	3861.00	34986.00	25450	20240905	-12.57	16530	20240311	34.60	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
45	20250321	120933	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	100	2	0.45	69319100	3140	22.27	22100	22250	21900	28700	15500	22100	22076.15	11.91	0	-1722	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7895	5.75	0.63	12	0.01	3861.00	34986.00	25450	20240905	-12.77	16530	20240311	34.30	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
46	20250321	110931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	45292150	2056	14.58	22100	22200	21900	28700	15500	22100	22029.26	11.91	0	-1160	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.01	3861.00	34986.00	25450	20240905	-13.16	16530	20240311	33.70	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
47	20250321	100934	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	8802500	399	2.83	22100	22100	21950	28700	15500	22100	22061.40	11.91	0	70	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	16530	20240311	33.70	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
48	20250321	090938	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	0	3	0.00	1811000	82	0.58	22100	22100	21950	28700	15500	22100	22085.37	11.91	0	-6	22466	22282	22066	21882	21666	22375	21975	36	6600	100	16350	50	1	35562185	7859	5.72	0.63	12	0.00	3861.00	34986.00	25450	20240905	-13.16	16530	20240311	33.70	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4234347	N	N	11	N	00	N
49	20250320	161414	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	100	2	0.45	310137225	14058	178.04	22050	22250	21850	28600	15400	22000	22061.26	11.90	0	1207	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.04	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232963	N	N	11	N	00	N
50	20250320	150930	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	50	2	0.23	303109425	13740	174.01	22050	22250	21850	28600	15400	22000	22060.37	11.90	0	1194	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.04	3659.00	31648.00	25450	20240905	-13.36	16360	20240308	34.78	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
51	20250320	140933	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	50	2	0.23	174445975	7900	100.05	22050	22250	21850	28600	15400	22000	22081.77	11.90	0	-943	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.36	16360	20240308	34.78	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
52	20250320	130932	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	100	2	0.45	73443475	3322	42.07	22050	22250	21850	28600	15400	22000	22108.21	11.90	0	-1193	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
53	20250320	120929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	200	2	0.91	60160575	2723	34.49	22050	22250	21850	28600	15400	22000	22093.49	11.90	0	-1076	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7895	6.07	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.77	16360	20240308	35.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
54	20250320	110930	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	200	2	0.91	50362400	2282	28.90	22050	22200	21850	28600	15400	22000	22069.41	11.90	0	-802	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7895	6.07	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.77	16360	20240308	35.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
55	20250320	100929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	50	2	0.23	22782700	1033	13.08	22050	22150	21850	28600	15400	22000	22054.89	11.90	0	-607	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7841	6.03	0.70	12	0.00	3659.00	31648.00	25450	20240905	-13.36	16360	20240308	34.78	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
56	20250320	090933	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	0	3	0.00	309250	14	0.18	22050	22100	22000	28600	15400	22000	22089.29	11.90	0	-12	22433	22216	22083	21866	21733	22150	21800	36	6600	100	16280	50	1	35562185	7824	6.01	0.70	12	0.00	3659.00	31648.00	25450	20240905	-13.56	16360	20240308	34.47	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232963	N	N	23	N	00	N
57	20250319	160926	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-250	5	-1.12	174431575	7895	210.20	22250	22300	21950	28900	15600	22250	22093.73	11.90	0	-2591	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.56	16360	20240308	34.47	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232892	N	N	23	N	00	N
58	20250319	150927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-250	5	-1.12	160550075	7264	193.40	22250	22300	21950	28900	15600	22250	22101.95	11.90	0	-2434	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7824	6.01	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.56	16360	20240308	34.47	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
59	20250319	140930	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	-200	5	-0.90	121108325	5471	145.66	22250	22300	22000	28900	15600	22250	22136.21	11.90	0	-2082	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7841	6.03	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.36	16360	20240308	34.78	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
60	20250319	130927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-150	5	-0.67	100045425	4519	120.31	22250	22300	22000	28900	15600	22250	22138.60	11.90	0	-1404	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
61	20250319	120927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-150	5	-0.67	92089525	4159	110.73	22250	22300	22000	28900	15600	22250	22141.97	11.90	0	-1268	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
62	20250319	110927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-150	5	-0.67	60752525	2739	72.92	22250	22300	22000	28900	15600	22250	22180.29	11.90	0	-1153	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7859	6.04	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
63	20250319	100928	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	28853875	1299	34.58	22250	22300	22000	28900	15600	22250	22212.08	11.90	0	-336	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
64	20250319	090931	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	-100	5	-0.45	12297500	553	14.72	22250	22300	22150	28900	15600	22250	22237.57	11.90	0	-93	22583	22416	22183	22016	21783	22450	22050	36	6650	100	16460	50	1	35562185	7877	6.05	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.97	16360	20240308	35.39	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4232892	N	N	37	N	00	N
65	20250318	160923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	74975675	3374	20.44	22250	22350	21950	28900	15600	22250	22221.51	11.91	0	-1911	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234826	N	N	37	N	00	N
66	20250318	150927	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	-100	5	-0.45	65276100	2938	17.80	22250	22350	21950	28900	15600	22250	22217.87	11.91	0	-1770	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7877	6.05	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.97	16360	20240308	35.39	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
67	20250318	140925	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	58710025	2642	16.00	22250	22350	21950	28900	15600	22250	22221.81	11.91	0	-1664	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
68	20250318	130924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	56062550	2523	15.28	22250	22350	21950	28900	15600	22250	22220.59	11.91	0	-1592	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
69	20250318	120925	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	39687300	1787	10.83	22250	22350	21950	28900	15600	22250	22208.90	11.91	0	-906	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
70	20250318	110924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	31066950	1400	8.48	22250	22350	21950	28900	15600	22250	22190.68	11.91	0	-978	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
71	20250318	100926	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	0	3	0.00	28596750	1289	7.81	22250	22350	21950	28900	15600	22250	22185.22	11.91	0	-954	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7913	6.08	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
72	20250318	090929	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-150	5	-0.67	23321500	1051	6.37	22250	22350	21950	28900	15600	22250	22189.82	11.91	0	-817	23050	22650	22250	21850	21450	22450	21650	36	6650	100	16460	50	1	35562185	7859	6.04	0.70	12	0.00	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4234826	N	N	0	N	00	N
73	20250317	160922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	-350	5	-1.55	355820075	16094	207.88	22650	22650	21850	29350	15850	22600	22108.16	11.91	0	-7876	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7913	6.08	0.70	12	0.05	3659.00	31648.00	25450	20240905	-12.57	16360	20240308	36.00	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	17250	28.99	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
74	20250317	150921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-400	5	-1.77	330896375	14973	193.40	22650	22650	21850	29350	15850	22600	22099.54	11.91	0	-7572	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7895	6.07	0.70	12	0.04	3659.00	31648.00	25450	20240905	-12.77	16360	20240308	35.70	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	17250	28.70	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
75	20250317	140923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	-450	5	-1.99	317510675	14368	185.59	22650	22650	21850	29350	15850	22600	22098.46	11.91	0	-7141	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7877	6.05	0.70	12	0.04	3659.00	31648.00	25450	20240905	-12.97	16360	20240308	35.39	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	17250	28.41	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
76	20250317	130922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	-550	5	-2.43	294799875	13341	172.32	22650	22650	21850	29350	15850	22600	22097.28	11.91	0	-6766	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7841	6.03	0.70	12	0.04	3659.00	31648.00	25450	20240905	-13.36	16360	20240308	34.78	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	17250	27.83	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
77	20250317	120922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22000	-600	5	-2.65	221549325	10004	129.22	22650	22650	21950	29350	15850	22600	22146.07	11.91	0	-5308	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7824	6.01	0.70	12	0.03	3659.00	31648.00	25450	20240905	-13.56	16360	20240308	34.47	23250	-5.38	20250102	21000	4.76	20250304	25450	-13.56	20240905	17250	27.54	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
78	20250317	110922	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22100	-500	5	-2.21	166397225	7498	96.85	22650	22650	22000	29350	15850	22600	22192.21	11.91	0	-3911	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7859	6.04	0.70	12	0.02	3659.00	31648.00	25450	20240905	-13.16	16360	20240308	35.09	23250	-4.95	20250102	21000	5.24	20250304	25450	-13.16	20240905	17250	28.12	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
79	20250317	100921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-250	5	-1.11	73075475	3273	42.28	22650	22650	22100	29350	15850	22600	22326.76	11.91	0	-667	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7948	6.11	0.71	12	0.01	3659.00	31648.00	25450	20240905	-12.18	16360	20240308	36.61	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
80	20250317	090923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-250	5	-1.11	16865850	753	9.73	22650	22650	22300	29350	15850	22600	22398.21	11.91	0	22	23000	22800	22500	22300	22000	22900	22400	36	6750	100	16720	50	1	35562185	7948	6.11	0.71	12	0.00	3659.00	31648.00	25450	20240905	-12.18	16360	20240308	36.61	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4236537	N	N	3	N	00	N
81	20250314	160918	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	150	2	0.67	172992375	7734	78.06	22300	22700	22200	29150	15750	22450	22367.78	11.91	0	-1199	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	8037	6.18	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.20	16360	20240308	38.14	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	17250	31.01	20240405	0.00	N	192400	100	35 억		4236644	N	N	3	N	00	N
82	20250314	150924	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	165659075	7409	74.78	22300	22700	22200	29150	15750	22450	22359.17	11.91	0	-1106	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7966	6.12	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.98	16360	20240308	36.92	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
83	20250314	140918	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	-150	5	-0.67	149604525	6691	67.53	22300	22700	22200	29150	15750	22450	22359.07	11.91	0	-616	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7930	6.09	0.70	12	0.02	3659.00	31648.00	25450	20240905	-12.38	16360	20240308	36.31	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
84	20250314	130918	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	-150	5	-0.67	123213275	5510	55.61	22300	22700	22200	29150	15750	22450	22361.76	11.91	0	363	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7930	6.09	0.70	12	0.02	3659.00	31648.00	25450	20240905	-12.38	16360	20240308	36.31	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	17250	29.28	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
85	20250314	120921	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	-100	5	-0.45	122321275	5470	55.21	22300	22700	22200	29150	15750	22450	22362.21	11.91	0	363	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7948	6.11	0.71	12	0.02	3659.00	31648.00	25450	20240905	-12.18	16360	20240308	36.61	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	17250	29.57	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
86	20250314	110920	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	64046225	2855	28.82	22300	22700	22250	29150	15750	22450	22433.00	11.91	0	243	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	16360	20240308	36.92	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
87	20250314	100919	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	45996700	2051	20.70	22300	22700	22250	29150	15750	22450	22426.47	11.91	0	384	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7984	6.14	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.79	16360	20240308	37.22	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
88	20250314	090923	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	4414500	197	1.99	22300	22700	22300	29150	15750	22450	22408.63	11.91	0	84	22983	22716	22483	22216	21983	22600	22100	36	6700	100	16610	50	1	35562185	7966	6.12	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.98	16360	20240308	36.92	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4236644	N	N	88	N	00	N
89	20250313	160913	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	223610250	9908	59.04	22550	22750	22250	29150	15750	22450	22568.80	11.91	0	-4124	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	7984	6.14	0.71	12	0.03	3659.00	31648.00	25450	20240905	-11.79	16300	20240229	37.73	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	N	192400	100	35 억		4236103	N	N	88	N	00	N
90	20250313	150914	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	0	3	0.00	207848900	9206	54.86	22550	22750	22250	29150	15750	22450	22577.55	11.91	0	-4166	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	7984	6.14	0.71	12	0.03	3659.00	31648.00	25450	20240905	-11.79	16300	20240229	37.73	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	17250	30.14	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
91	20250313	140913	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	100	2	0.45	149456350	6614	39.41	22550	22750	22250	29150	15750	22450	22596.97	11.91	0	-3344	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	8019	6.16	0.71	12	0.02	3659.00	31648.00	25450	20240905	-11.39	16300	20240229	38.34	23250	-3.01	20250102	21000	7.38	20250304	25450	-11.39	20240905	17250	30.72	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
92	20250313	130914	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	200	2	0.89	118008950	5222	31.12	22550	22750	22250	29150	15750	22450	22598.42	11.91	0	-2566	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	16300	20240229	38.96	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	17250	31.30	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
93	20250313	120913	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	250	2	1.11	94331750	4178	24.90	22550	22750	22250	29150	15750	22450	22578.21	11.91	0	-2240	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	16300	20240229	39.26	23250	-2.37	20250102	21000	8.10	20250304	25450	-10.81	20240905	17250	31.59	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
94	20250313	110914	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	150	2	0.67	63779750	2830	16.86	22550	22650	22250	29150	15750	22450	22537.01	11.91	0	-1588	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	16300	20240229	38.65	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	17250	31.01	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
95	20250313	100913	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	200	2	0.89	29557200	1314	7.83	22550	22650	22250	29150	15750	22450	22494.06	11.91	0	-603	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	8055	6.19	0.72	12	0.00	3659.00	31648.00	25450	20240905	-11.00	16300	20240229	38.96	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	17250	31.30	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
96	20250313	090916	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-50	5	-0.22	4786800	214	1.28	22550	22550	22250	29150	15750	22450	22368.22	11.91	0	100	23083	22766	22333	22016	21583	22925	22175	36	6700	100	16610	50	1	35562185	7966	6.12	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.98	16300	20240229	37.42	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	17250	29.86	20240405	0.00	N	192400	100	35 억		4236103	N	N	2	N	00	N
97	20250312	160908	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	250	2	1.13	374862500	16781	102.66	22200	22650	21900	28850	15550	22200	22338.55	11.94	0	-11001	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7984	6.14	0.71	12	0.05	3659.00	31648.00	25450	20240905	-11.79	16200	20240228	38.58	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	16750	34.03	20240312	0.00	N	192400	100	35 억		4247331	N	N	1	N	00	N
98	20250312	150909	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	300	2	1.35	353325850	15819	96.78	22200	22650	21900	28850	15550	22200	22335.62	11.94	0	-10817	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	8001	6.15	0.71	12	0.04	3659.00	31648.00	25450	20240905	-11.59	16200	20240228	38.89	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	16750	34.33	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
99	20250312	140907	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	250	2	1.13	255725800	11484	70.26	22200	22650	21900	28850	15550	22200	22268.07	11.94	0	-7311	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7984	6.14	0.71	12	0.03	3659.00	31648.00	25450	20240905	-11.79	16200	20240228	38.58	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	16750	34.03	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
100	20250312	130908	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	150	2	0.68	188592400	8494	51.96	22200	22400	21900	28850	15550	22200	22203.02	11.94	0	-5667	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7948	6.11	0.71	12	0.02	3659.00	31648.00	25450	20240905	-12.18	16200	20240228	37.96	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	16750	33.43	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
101	20250312	120910	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22350	150	2	0.68	159057450	7172	43.88	22200	22400	21900	28850	15550	22200	22177.53	11.94	0	-4667	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7948	6.11	0.71	12	0.02	3659.00	31648.00	25450	20240905	-12.18	16200	20240228	37.96	23250	-3.87	20250102	21000	6.43	20250304	25450	-12.18	20240905	16750	33.43	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
102	20250312	110903	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22150	-50	5	-0.23	139013700	6272	38.37	22200	22400	21900	28850	15550	22200	22164.12	11.94	0	-3954	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7877	6.05	0.70	12	0.02	3659.00	31648.00	25450	20240905	-12.97	16200	20240228	36.73	23250	-4.73	20250102	21000	5.48	20250304	25450	-12.97	20240905	16750	32.24	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
103	20250312	100905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22300	100	2	0.45	56631300	2555	15.63	22200	22350	21900	28850	15550	22200	22164.75	11.94	0	-1197	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7930	6.09	0.70	12	0.01	3659.00	31648.00	25450	20240905	-12.38	16200	20240228	37.65	23250	-4.09	20250102	21000	6.19	20250304	25450	-12.38	20240905	16750	33.13	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
104	20250312	090912	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	0	3	0.00	18301050	831	5.08	22200	22200	21900	28850	15550	22200	22020.77	11.94	0	65	23233	22716	22383	21866	21533	22550	21700	36	6650	100	16420	50	1	35562185	7895	6.07	0.70	12	0.00	3659.00	31648.00	25450	20240905	-12.77	16200	20240228	37.04	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	16750	32.54	20240312	0.00	N	192400	100	35 억		4247331	N	N	6	N	00	N
105	20250311	160900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	-600	5	-2.63	365581175	16346	280.57	22800	22900	22050	29600	16000	22800	22366.81	11.96	0	-3020	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	7895	6.07	0.70	12	0.05	3659.00	31648.00	25450	20240905	-12.77	16200	20240228	37.04	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	16530	34.30	20240311	0.00	N	192400	100	35 억		4253885	N	N	6	N	00	N
106	20250311	150904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	-550	5	-2.41	310675575	13873	238.12	22800	22900	22050	29600	16000	22800	22394.26	11.96	0	-2978	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	7913	6.08	0.70	12	0.04	3659.00	31648.00	25450	20240905	-12.57	16200	20240228	37.35	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	16530	34.60	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
107	20250311	140905	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-400	5	-1.75	95404225	4218	72.40	22800	22900	22350	29600	16000	22800	22618.36	11.96	0	-1039	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	16200	20240228	38.27	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	16530	35.51	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
108	20250311	130904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	-250	5	-1.10	83260425	3677	63.11	22800	22900	22450	29600	16000	22800	22643.57	11.96	0	-717	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	16200	20240228	39.20	23250	-3.01	20250102	21000	7.38	20250304	25450	-11.39	20240905	16530	36.42	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
109	20250311	120902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	-300	5	-1.32	59240675	2613	44.85	22800	22900	22450	29600	16000	22800	22671.52	11.96	0	-251	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	16200	20240228	38.89	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	16530	36.12	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
110	20250311	110902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	-300	5	-1.32	54500825	2402	41.23	22800	22900	22500	29600	16000	22800	22689.77	11.96	0	-172	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	16200	20240228	38.89	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	16530	36.12	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
111	20250311	100904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	-150	5	-0.66	43928525	1934	33.20	22800	22900	22550	29600	16000	22800	22713.82	11.96	0	100	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	16200	20240228	39.81	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	16530	37.02	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
112	20250311	090904	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-200	5	-0.88	7538650	332	5.70	22800	22900	22550	29600	16000	22800	22706.78	11.96	0	-151	23066	22932	22766	22632	22466	23000	22700	36	6800	100	16870	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	16200	20240228	39.51	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	16530	36.72	20240311	0.00	N	192400	100	35 억		4253885	N	N	0	N	00	N
113	20250310	160856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	50	2	0.22	128063425	5621	155.06	22750	22900	22600	29550	15950	22750	22783.03	11.96	0	1877	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.41	16200	20240228	40.74	23250	-1.94	20250102	21000	8.57	20250304	25450	-10.41	20240905	16530	37.93	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
114	20250310	150902	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	-50	5	-0.22	123688050	5429	149.77	22750	22900	22600	29550	15950	22750	22782.84	11.96	0	1835	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8073	6.20	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.81	16200	20240228	40.12	23250	-2.37	20250102	21000	8.10	20250304	25450	-10.81	20240905	16530	37.33	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
115	20250310	140900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	50	2	0.22	105002300	4608	127.12	22750	22900	22600	29550	15950	22750	22786.96	11.96	0	1605	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	16200	20240228	40.74	23250	-1.94	20250102	21000	8.57	20250304	25450	-10.41	20240905	16530	37.93	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
116	20250310	130859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22850	100	2	0.44	76013350	3337	92.06	22750	22900	22600	29550	15950	22750	22778.95	11.96	0	1172	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	16200	20240228	41.05	23250	-1.72	20250102	21000	8.81	20250304	25450	-10.22	20240905	16530	38.23	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
117	20250310	120857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22850	100	2	0.44	58129300	2554	70.46	22750	22900	22600	29550	15950	22750	22760.10	11.96	0	673	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	16200	20240228	41.05	23250	-1.72	20250102	21000	8.81	20250304	25450	-10.22	20240905	16530	38.23	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
118	20250310	110857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22800	50	2	0.22	41919350	1845	50.90	22750	22900	22600	29550	15950	22750	22720.51	11.96	0	254	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	16200	20240228	40.74	23250	-1.94	20250102	21000	8.57	20250304	25450	-10.41	20240905	16530	37.93	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
119	20250310	100857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-150	5	-0.66	7885100	348	9.60	22750	22750	22600	29550	15950	22750	22658.33	11.96	0	-32	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	16200	20240228	39.51	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	16530	36.72	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
120	20250310	090858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	-150	5	-0.66	3093100	136	3.75	22750	22750	22600	29550	15950	22750	22743.38	11.96	0	-30	22983	22866	22683	22566	22383	22925	22625	36	6800	100	16830	50	1	35562185	8037	6.18	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.20	16200	20240228	39.51	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	16530	36.72	20240311	0.00	N	192400	100	35 억		4254179	N	N	0	N	00	N
121	20250307	160855	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	100	2	0.44	82315800	3625	71.25	22550	22800	22500	29400	15900	22650	22707.81	11.96	0	1136	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	16200	20240228	40.43	23250	-2.15	20250102	21000	8.33	20250304	25450	-10.61	20240905	16360	39.06	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
122	20250307	150859	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	-100	5	-0.44	79041000	3481	68.42	22550	22800	22500	29400	15900	22650	22706.41	11.96	0	1144	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	16200	20240228	39.20	23250	-3.01	20250102	21000	7.38	20250304	25450	-11.39	20240905	16360	37.84	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
123	20250307	140856	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	0	3	0.00	70943100	3122	61.36	22550	22800	22550	29400	15900	22650	22723.61	11.96	0	1212	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	16200	20240228	39.81	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	16360	38.45	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
124	20250307	130858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	100	2	0.44	60855525	2678	52.63	22550	22800	22550	29400	15900	22650	22724.24	11.96	0	1149	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8090	6.22	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.61	16200	20240228	40.43	23250	-2.15	20250102	21000	8.33	20250304	25450	-10.61	20240905	16360	39.06	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
125	20250307	120858	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22700	50	2	0.22	51293725	2257	44.36	22550	22800	22550	29400	15900	22650	22726.51	11.96	0	976	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8073	6.20	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.81	16200	20240228	40.12	23250	-2.37	20250102	21000	8.10	20250304	25450	-10.81	20240905	16360	38.75	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
126	20250307	110857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	100	2	0.44	32713600	1440	28.30	22550	22800	22550	29400	15900	22650	22717.78	11.96	0	410	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	16200	20240228	40.43	23250	-2.15	20250102	21000	8.33	20250304	25450	-10.61	20240905	16360	39.06	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
127	20250307	100854	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22750	100	2	0.44	17289950	762	14.98	22550	22800	22550	29400	15900	22650	22690.22	11.96	0	188	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	16200	20240228	40.43	23250	-2.15	20250102	21000	8.33	20250304	25450	-10.61	20240905	16360	39.06	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
128	20250307	090900	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	-100	5	-0.44	1713800	76	1.49	22550	22550	22550	29400	15900	22650	22550.00	11.96	0	-4	23150	22900	22550	22300	21950	23025	22425	36	6750	100	16760	50	1	35562185	8019	6.16	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.39	16200	20240228	39.20	23250	-3.01	20250102	21000	7.38	20250304	25450	-11.39	20240905	16360	37.84	20240308	0.00	N	192400	100	35 억		4254153	N	N	0	N	00	N
129	20250306	160852	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	50	2	0.22	114580300	5088	24.62	22550	22800	22200	29350	15850	22600	22519.69	11.96	0	434	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	16200	20240228	39.81	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	16360	38.45	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
130	20250306	150851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	0	3	0.00	106909900	4749	22.98	22550	22800	22200	29350	15850	22600	22512.09	11.96	0	574	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	8037	6.18	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.20	16200	20240228	39.51	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	16360	38.14	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
131	20250306	140850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22650	50	2	0.22	72416550	3226	15.61	22550	22700	22200	29350	15850	22600	22447.78	11.96	0	1093	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	8055	6.19	0.72	12	0.01	3659.00	31648.00	25450	20240905	-11.00	16200	20240228	39.81	23250	-2.58	20250102	21000	7.86	20250304	25450	-11.00	20240905	16360	38.45	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
132	20250306	130851	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22550	-50	5	-0.22	54026800	2413	11.67	22550	22550	22200	29350	15850	22600	22389.89	11.96	0	1164	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	8019	6.16	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.39	16200	20240228	39.20	23250	-3.01	20250102	21000	7.38	20250304	25450	-11.39	20240905	16360	37.84	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
133	20250306	120850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22500	-100	5	-0.44	46306850	2070	10.01	22550	22550	22200	29350	15850	22600	22370.46	11.96	0	1101	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	8001	6.15	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.59	16200	20240228	38.89	23250	-3.23	20250102	21000	7.14	20250304	25450	-11.59	20240905	16360	37.53	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
134	20250306	110847	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22450	-150	5	-0.66	44172600	1975	9.56	22550	22550	22200	29350	15850	22600	22365.87	11.96	0	1021	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	7984	6.14	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.79	16200	20240228	38.58	23250	-3.44	20250102	21000	6.90	20250304	25450	-11.79	20240905	16360	37.22	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
135	20250306	100850	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-200	5	-0.88	40198750	1798	8.70	22550	22550	22200	29350	15850	22600	22357.48	11.96	0	1154	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	7966	6.12	0.71	12	0.01	3659.00	31648.00	25450	20240905	-11.98	16200	20240228	38.27	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	16360	36.92	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
136	20250306	090853	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	-200	5	-0.88	9796600	439	2.12	22550	22550	22200	29350	15850	22600	22315.72	11.96	0	219	23366	22982	22216	21832	21066	23175	22025	36	6750	100	16720	50	1	35562185	7966	6.12	0.71	12	0.00	3659.00	31648.00	25450	20240905	-11.98	16200	20240228	38.27	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	16360	36.92	20240308	0.00	N	192400	100	35 억		4254374	N	N	1	N	00	N
137	20250305	160841	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22600	750	2	3.43	459000500	20664	186.67	21450	22600	21450	28400	15300	21850	22212.57	11.96	0	-8359	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	8037	6.18	0.71	12	0.06	3659.00	31648.00	25450	20240905	-11.20	16200	20240228	39.51	23250	-2.80	20250102	21000	7.62	20250304	25450	-11.20	20240905	16360	38.14	20240308	0.00	N	192400	100	35 억		4254547	N	N	1	N	00	N
138	20250305	150844	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22400	550	2	2.52	419937200	18927	170.98	21450	22550	21450	28400	15300	21850	22187.20	11.96	0	-7261	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7966	6.12	0.71	12	0.05	3659.00	31648.00	25450	20240905	-11.98	16200	20240228	38.27	23250	-3.66	20250102	21000	6.67	20250304	25450	-11.98	20240905	16360	36.92	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
139	20250305	140843	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22250	400	2	1.83	263594300	11963	108.07	21450	22400	21450	28400	15300	21850	22034.13	11.96	0	-1365	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7913	6.08	0.70	12	0.03	3659.00	31648.00	25450	20240905	-12.57	16200	20240228	37.35	23250	-4.30	20250102	21000	5.95	20250304	25450	-12.57	20240905	16360	36.00	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
140	20250305	130839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22200	350	2	1.60	163271850	7457	67.36	21450	22200	21450	28400	15300	21850	21895.11	11.96	0	1705	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7895	6.07	0.70	12	0.02	3659.00	31648.00	25450	20240905	-12.77	16200	20240228	37.04	23250	-4.52	20250102	21000	5.71	20250304	25450	-12.77	20240905	16360	35.70	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
141	20250305	120842	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	0	3	0.00	138308650	6325	57.14	21450	22050	21450	28400	15300	21850	21866.98	11.96	0	1128	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	25450	20240905	-14.15	16200	20240228	34.88	23250	-6.02	20250102	21000	4.05	20250304	25450	-14.15	20240905	16360	33.56	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
142	20250305	110837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	0	3	0.00	131634200	6020	54.38	21450	22050	21450	28400	15300	21850	21866.15	11.96	0	1030	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7770	5.97	0.69	12	0.02	3659.00	31648.00	25450	20240905	-14.15	16200	20240228	34.88	23250	-6.02	20250102	21000	4.05	20250304	25450	-14.15	20240905	16360	33.56	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
143	20250305	100842	55	60.00	KOSPI		금융	N	N	N	Y	60	N	22050	200	2	0.92	63644900	2912	26.31	21450	22050	21450	28400	15300	21850	21856.08	11.96	0	-263	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7841	6.03	0.70	12	0.01	3659.00	31648.00	25450	20240905	-13.36	16200	20240228	36.11	23250	-5.16	20250102	21000	5.00	20250304	25450	-13.36	20240905	16360	34.78	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
144	20250305	090840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	0	3	0.00	9998100	459	4.15	21450	21850	21450	28400	15300	21850	21782.35	11.96	0	37	22550	22200	21600	21250	20650	21900	20950	36	6550	100	16160	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.15	16200	20240228	34.88	23250	-6.02	20250102	21000	4.05	20250304	25450	-14.15	20240905	16360	33.56	20240308	0.00	N	192400	100	35 억		4254547	N	N	32	N	00	N
145	20250304	160832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-100	5	-0.46	240210575	11070	53.56	21950	21950	21000	28500	15400	21950	21699.24	11.97	0	-3108	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7770	5.97	0.69	12	0.03	3659.00	31648.00	25450	20240905	-14.15	16200	20240228	34.88	23250	-6.02	20250102	21000	4.05	20250304	25450	-14.15	20240905	16360	33.56	20240308	0.00	N	192400	100	35 억		4257566	N	N	32	N	00	N
146	20250304	150828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21750	-200	5	-0.91	229860775	10596	51.27	21950	21950	21000	28500	15400	21950	21693.16	11.97	0	-2751	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7735	5.94	0.69	12	0.03	3659.00	31648.00	25450	20240905	-14.54	16200	20240228	34.26	23250	-6.45	20250102	21000	3.57	20250304	25450	-14.54	20240905	16360	32.95	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N
147	20250304	140833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21750	-200	5	-0.91	177902225	8206	39.71	21950	21950	21000	28500	15400	21950	21679.53	11.97	0	-1957	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7735	5.94	0.69	12	0.02	3659.00	31648.00	25450	20240905	-14.54	16200	20240228	34.26	23250	-6.45	20250102	21000	3.57	20250304	25450	-14.54	20240905	16360	32.95	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N
148	20250304	130830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21650	-300	5	-1.37	123030125	5679	27.48	21950	21950	21000	28500	15400	21950	21664.05	11.97	0	-1464	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7699	5.92	0.68	12	0.02	3659.00	31648.00	25450	20240905	-14.93	16200	20240228	33.64	23250	-6.88	20250102	21000	3.10	20250304	25450	-14.93	20240905	16360	32.33	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N
149	20250304	120828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21700	-250	5	-1.14	99386125	4588	22.20	21950	21950	21000	28500	15400	21950	21662.19	11.97	0	-629	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	25450	20240905	-14.73	16200	20240228	33.95	23250	-6.67	20250102	21000	3.33	20250304	25450	-14.73	20240905	16360	32.64	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N
150	20250304	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21750	-200	5	-0.91	81479350	3763	18.21	21950	21950	21000	28500	15400	21950	21652.76	11.97	0	-515	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7735	5.94	0.69	12	0.01	3659.00	31648.00	25450	20240905	-14.54	16200	20240228	34.26	23250	-6.45	20250102	21000	3.57	20250304	25450	-14.54	20240905	16360	32.95	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N
151	20250304	100826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21700	-250	5	-1.14	69204700	3198	15.47	21950	21950	21000	28500	15400	21950	21639.99	11.97	0	-420	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7717	5.93	0.69	12	0.01	3659.00	31648.00	25450	20240905	-14.73	16200	20240228	33.95	23250	-6.67	20250102	21000	3.33	20250304	25450	-14.73	20240905	16360	32.64	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N
152	20250304	090824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	21850	-100	5	-0.46	4381300	201	0.97	21950	21950	21700	28500	15400	21950	21797.51	11.97	0	-98	22716	22332	21816	21432	20916	22075	21175	36	6550	100	16240	50	1	35562185	7770	5.97	0.69	12	0.00	3659.00	31648.00	25450	20240905	-14.15	16200	20240228	34.88	23250	-6.02	20250102	21300	2.58	20250228	25450	-14.15	20240905	16360	33.56	20240308	0.00	N	192400	100	35 억		4257566	N	N	60	N	00	N