KissMeData/383800/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250430	161229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6550	-40	5	-0.61	275526930	41968	78.59	6590	6610	6530	8560	4620	6590	6565.17	10.99	0	11438	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	4996	3.18	0.27	12	0.06	2062.00	24055.00	7350	20240520	-10.88	5920	20250408	10.64	6940	-5.62	20250207	5920	10.64	20250408	7350	-10.88	20240520	5920	10.64	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	6913	N	00	N
3	20250430	151239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	-10	5	-0.15	267356450	40722	76.25	6590	6610	6530	8560	4620	6590	6565.41	10.99	0	10958	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5019	3.19	0.27	12	0.05	2062.00	24055.00	7350	20240520	-10.48	5920	20250408	11.15	6940	-5.19	20250207	5920	11.15	20250408	7350	-10.48	20240520	5920	11.15	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
4	20250430	141241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	-10	5	-0.15	215003550	32758	61.34	6590	6610	6530	8560	4620	6590	6563.39	10.99	0	7738	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5019	3.19	0.27	12	0.04	2062.00	24055.00	7350	20240520	-10.48	5920	20250408	11.15	6940	-5.19	20250207	5920	11.15	20250408	7350	-10.48	20240520	5920	11.15	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
5	20250430	131237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6560	-30	5	-0.46	185843230	28319	53.03	6590	6610	6530	8560	4620	6590	6562.49	10.99	0	6898	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5004	3.18	0.27	12	0.04	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
6	20250430	121241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6560	-30	5	-0.46	116423240	17717	33.18	6590	6610	6540	8560	4620	6590	6571.27	10.99	0	6844	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5004	3.18	0.27	12	0.02	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
7	20250430	111239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6560	-30	5	-0.46	91705980	13949	26.12	6590	6610	6540	8560	4620	6590	6574.38	10.99	0	7631	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5004	3.18	0.27	12	0.02	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
8	20250430	101242	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6570	-20	5	-0.30	47891650	7272	13.62	6590	6610	6560	8560	4620	6590	6585.76	10.99	0	3850	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5012	3.19	0.27	12	0.01	2062.00	24055.00	7350	20240520	-10.61	5920	20250408	10.98	6940	-5.33	20250207	5920	10.98	20250408	7350	-10.61	20240520	5920	10.98	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
9	20250430	091245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	0	3	0.00	13815350	2100	3.93	6590	6590	6560	8560	4620	6590	6578.74	10.99	0	736	6670	6630	6550	6510	6430	6650	6530	763	1970	1000	5000	10	1	76280690	5027	3.20	0.27	12	0.00	2062.00	24055.00	7350	20240520	-10.34	5920	20250408	11.32	6940	-5.04	20250207	5920	11.32	20250408	7350	-10.34	20240520	5920	11.32	20250408	0.27	Y	383800	1000	762 억		8385491	N	N	8946	N	00	N
10	20250429	161228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	80	2	1.23	349735510	53403	94.15	6540	6590	6470	8460	4560	6510	6548.96	10.85	0	28976	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	5027	3.20	0.27	12	0.07	2062.00	24055.00	7350	20240520	-10.34	5920	20250408	11.32	6940	-5.04	20250207	5920	11.32	20250408	7350	-10.34	20240520	5920	11.32	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	8946	N	00	N
11	20250429	151234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6560	50	2	0.77	285707785	43674	77.00	6540	6590	6470	8460	4560	6510	6541.83	10.85	0	27249	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	5004	3.18	0.27	12	0.06	2062.00	24055.00	7350	20240520	-10.75	5920	20250408	10.81	6940	-5.48	20250207	5920	10.81	20250408	7350	-10.75	20240520	5920	10.81	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
12	20250429	141237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	70	2	1.08	206606420	31609	55.73	6540	6590	6470	8460	4560	6510	6536.32	10.85	0	19469	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	5019	3.19	0.27	12	0.04	2062.00	24055.00	7350	20240520	-10.48	5920	20250408	11.15	6940	-5.19	20250207	5920	11.15	20250408	7350	-10.48	20240520	5920	11.15	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
13	20250429	131233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6540	30	2	0.46	145936750	22360	39.42	6540	6550	6470	8460	4560	6510	6526.69	10.85	0	12236	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	4989	3.17	0.27	12	0.03	2062.00	24055.00	7350	20240520	-11.02	5920	20250408	10.47	6940	-5.76	20250207	5920	10.47	20250408	7350	-11.02	20240520	5920	10.47	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
14	20250429	121237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6540	30	2	0.46	122987310	18852	33.24	6540	6550	6470	8460	4560	6510	6523.83	10.85	0	9810	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	4989	3.17	0.27	12	0.02	2062.00	24055.00	7350	20240520	-11.02	5920	20250408	10.47	6940	-5.76	20250207	5920	10.47	20250408	7350	-11.02	20240520	5920	10.47	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
15	20250429	111235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6530	20	2	0.31	89328710	13708	24.17	6540	6540	6470	8460	4560	6510	6516.54	10.85	0	6415	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	4981	3.17	0.27	12	0.02	2062.00	24055.00	7350	20240520	-11.16	5920	20250408	10.30	6940	-5.91	20250207	5920	10.30	20250408	7350	-11.16	20240520	5920	10.30	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
16	20250429	101238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6530	20	2	0.31	57907720	8894	15.68	6540	6540	6470	8460	4560	6510	6510.87	10.85	0	5308	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	4981	3.17	0.27	12	0.01	2062.00	24055.00	7350	20240520	-11.16	5920	20250408	10.30	6940	-5.91	20250207	5920	10.30	20250408	7350	-11.16	20240520	5920	10.30	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
17	20250429	091240	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6500	-10	5	-0.15	2947280	454	0.80	6540	6540	6470	8460	4560	6510	6491.81	10.85	0	22	6570	6540	6510	6480	6450	6525	6465	763	1950	1000	4940	10	1	76280690	4958	3.15	0.27	12	0.00	2062.00	24055.00	7350	20240520	-11.56	5920	20250408	9.80	6940	-6.34	20250207	5920	9.80	20250408	7350	-11.56	20240520	5920	9.80	20250408	0.26	Y	383800	1000	762 억		8273098	N	N	10478	N	00	N
18	20250428	161227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6510	10	2	0.15	368860410	56719	176.03	6540	6540	6480	8450	4550	6500	6503.30	10.83	0	13471	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4966	3.16	0.27	12	0.07	2062.00	24055.00	7350	20240520	-11.43	5920	20250408	9.97	6940	-6.20	20250207	5920	9.97	20250408	7350	-11.43	20240520	5920	9.97	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	10478	N	00	N
19	20250428	151232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6500	0	3	0.00	354092590	54449	168.99	6540	6540	6480	8450	4550	6500	6503.20	10.83	0	13335	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4958	3.15	0.27	12	0.07	2062.00	24055.00	7350	20240520	-11.56	5920	20250408	9.80	6940	-6.34	20250207	5920	9.80	20250408	7350	-11.56	20240520	5920	9.80	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
20	20250428	141233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6510	10	2	0.15	320128460	49225	152.77	6540	6540	6480	8450	4550	6500	6503.37	10.83	0	11808	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4966	3.16	0.27	12	0.06	2062.00	24055.00	7350	20240520	-11.43	5920	20250408	9.97	6940	-6.20	20250207	5920	9.97	20250408	7350	-11.43	20240520	5920	9.97	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
21	20250428	131233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6480	-20	5	-0.31	254242210	39083	121.30	6540	6540	6480	8450	4550	6500	6505.19	10.83	0	13167	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4943	3.14	0.27	12	0.05	2062.00	24055.00	7350	20240520	-11.84	5920	20250408	9.46	6940	-6.63	20250207	5920	9.46	20250408	7350	-11.84	20240520	5920	9.46	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
22	20250428	121229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6510	10	2	0.15	202713780	31160	96.71	6540	6540	6480	8450	4550	6500	6505.58	10.83	0	10465	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4966	3.16	0.27	12	0.04	2062.00	24055.00	7350	20240520	-11.43	5920	20250408	9.97	6940	-6.20	20250207	5920	9.97	20250408	7350	-11.43	20240520	5920	9.97	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
23	20250428	111230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6490	-10	5	-0.15	161478640	24822	77.04	6540	6540	6480	8450	4550	6500	6505.46	10.83	0	9633	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4951	3.15	0.27	12	0.03	2062.00	24055.00	7350	20240520	-11.70	5920	20250408	9.63	6940	-6.48	20250207	5920	9.63	20250408	7350	-11.70	20240520	5920	9.63	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
24	20250428	101227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6520	20	2	0.31	66717980	10245	31.80	6540	6540	6500	8450	4550	6500	6512.25	10.83	0	3681	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4974	3.16	0.27	12	0.01	2062.00	24055.00	7350	20240520	-11.29	5920	20250408	10.14	6940	-6.05	20250207	5920	10.14	20250408	7350	-11.29	20240520	5920	10.14	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
25	20250428	091230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6520	20	2	0.31	17241700	2647	8.22	6540	6540	6500	8450	4550	6500	6513.68	10.83	0	87	6560	6530	6480	6450	6400	6545	6465	763	1950	1000	4940	10	1	76280690	4974	3.16	0.27	12	0.00	2062.00	24055.00	7350	20240520	-11.29	5920	20250408	10.14	6940	-6.05	20250207	5920	10.14	20250408	7350	-11.29	20240520	5920	10.14	20250408	0.26	Y	383800	1000	762 억		8258865	N	N	94	N	00	N
26	20250425	161223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6500	30	2	0.46	209019645	32221	62.82	6490	6510	6430	8410	4530	6470	6487.06	10.85	0	9641	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4958	3.15	0.27	12	0.04	2062.00	24055.00	7350	20240520	-11.56	5920	20250408	9.80	6940	-6.34	20250207	5920	9.80	20250408	7350	-11.56	20240520	5920	9.80	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	94	N	00	N
27	20250425	151232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6480	10	2	0.15	194058675	29919	58.33	6490	6510	6430	8410	4530	6470	6486.14	10.85	0	9731	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4943	3.14	0.27	12	0.04	2062.00	24055.00	7350	20240520	-11.84	5920	20250408	9.46	6940	-6.63	20250207	5920	9.46	20250408	7350	-11.84	20240520	5920	9.46	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
28	20250425	141231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6480	10	2	0.15	170366255	26270	51.22	6490	6510	6430	8410	4530	6470	6485.20	10.85	0	8597	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4943	3.14	0.27	12	0.03	2062.00	24055.00	7350	20240520	-11.84	5920	20250408	9.46	6940	-6.63	20250207	5920	9.46	20250408	7350	-11.84	20240520	5920	9.46	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
29	20250425	131232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6500	30	2	0.46	129590750	19992	38.98	6490	6500	6430	8410	4530	6470	6482.13	10.85	0	7284	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4958	3.15	0.27	12	0.03	2062.00	24055.00	7350	20240520	-11.56	5920	20250408	9.80	6940	-6.34	20250207	5920	9.80	20250408	7350	-11.56	20240520	5920	9.80	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
30	20250425	121229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6500	30	2	0.46	101342550	15638	30.49	6490	6500	6430	8410	4530	6470	6480.53	10.85	0	6210	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4958	3.15	0.27	12	0.02	2062.00	24055.00	7350	20240520	-11.56	5920	20250408	9.80	6940	-6.34	20250207	5920	9.80	20250408	7350	-11.56	20240520	5920	9.80	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
31	20250425	111231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6490	20	2	0.31	79724650	12303	23.99	6490	6500	6430	8410	4530	6470	6480.10	10.85	0	6215	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4951	3.15	0.27	12	0.02	2062.00	24055.00	7350	20240520	-11.70	5920	20250408	9.63	6940	-6.48	20250207	5920	9.63	20250408	7350	-11.70	20240520	5920	9.63	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
32	20250425	101230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6490	20	2	0.31	63701565	9834	19.17	6490	6500	6430	8410	4530	6470	6477.69	10.85	0	5450	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4951	3.15	0.27	12	0.01	2062.00	24055.00	7350	20240520	-11.70	5920	20250408	9.63	6940	-6.48	20250207	5920	9.63	20250408	7350	-11.70	20240520	5920	9.63	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
33	20250425	091235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6470	0	3	0.00	3605000	557	1.09	6490	6490	6430	8410	4530	6470	6472.17	10.85	0	7	6510	6490	6450	6430	6390	6500	6440	763	1940	1000	4910	10	1	76280690	4935	3.14	0.27	12	0.00	2062.00	24055.00	7350	20240520	-11.97	5920	20250408	9.29	6940	-6.77	20250207	5920	9.29	20250408	7350	-11.97	20240520	5920	9.29	20250408	0.26	Y	383800	1000	762 억		8279356	N	N	13033	N	00	N
34	20250424	161212	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6470	60	2	0.94	330680435	51290	114.94	6470	6470	6410	8330	4490	6410	6447.27	10.87	0	10880	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4935	3.14	0.27	12	0.07	2062.00	24055.00	7350	20240520	-11.97	5920	20250408	9.29	6940	-6.77	20250207	5920	9.29	20250408	7350	-11.97	20240520	5920	9.29	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	13033	N	00	N
35	20250424	151227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6470	60	2	0.94	316228385	49054	109.93	6470	6470	6410	8330	4490	6410	6446.54	10.87	0	9262	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4935	3.14	0.27	12	0.06	2062.00	24055.00	7350	20240520	-11.97	5920	20250408	9.29	6940	-6.77	20250207	5920	9.29	20250408	7350	-11.97	20240520	5920	9.29	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
36	20250424	141227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6460	50	2	0.78	244179435	37911	84.96	6470	6470	6410	8330	4490	6410	6440.86	10.87	0	3441	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4928	3.13	0.27	12	0.05	2062.00	24055.00	7350	20240520	-12.11	5920	20250408	9.12	6940	-6.92	20250207	5920	9.12	20250408	7350	-12.11	20240520	5920	9.12	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
37	20250424	131225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6440	30	2	0.47	162228195	25216	56.51	6470	6470	6410	8330	4490	6410	6433.54	10.87	0	-2808	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4912	3.12	0.27	12	0.03	2062.00	24055.00	7350	20240520	-12.38	5920	20250408	8.78	6940	-7.20	20250207	5920	8.78	20250408	7350	-12.38	20240520	5920	8.78	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
38	20250424	121223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6440	30	2	0.47	128499350	19985	44.79	6470	6470	6410	8330	4490	6410	6429.79	10.87	0	-1907	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4912	3.12	0.27	12	0.03	2062.00	24055.00	7350	20240520	-12.38	5920	20250408	8.78	6940	-7.20	20250207	5920	8.78	20250408	7350	-12.38	20240520	5920	8.78	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
39	20250424	111227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	20	2	0.31	71539960	11135	24.95	6470	6470	6410	8330	4490	6410	6424.78	10.87	0	-3686	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4905	3.12	0.27	12	0.01	2062.00	24055.00	7350	20240520	-12.52	5920	20250408	8.61	6940	-7.35	20250207	5920	8.61	20250408	7350	-12.52	20240520	5920	8.61	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
40	20250424	101223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6420	10	2	0.16	39719580	6183	13.86	6470	6470	6410	8330	4490	6410	6424.00	10.87	0	-899	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4897	3.11	0.27	12	0.01	2062.00	24055.00	7350	20240520	-12.65	5920	20250408	8.45	6940	-7.49	20250207	5920	8.45	20250408	7350	-12.65	20240520	5920	8.45	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
41	20250424	091233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	20	2	0.31	3800760	590	1.32	6470	6470	6420	8330	4490	6410	6441.97	10.87	0	-261	6496	6452	6416	6372	6336	6435	6355	763	1920	1000	4870	10	1	76280690	4905	3.12	0.27	12	0.00	2062.00	24055.00	7350	20240520	-12.52	5920	20250408	8.61	6940	-7.35	20250207	5920	8.61	20250408	7350	-12.52	20240520	5920	8.61	20250408	0.24	Y	383800	1000	762 억		8289986	N	N	6723	N	00	N
42	20250423	161201	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6410	-10	5	-0.16	286336380	44624	65.28	6430	6460	6380	8340	4500	6420	6416.65	10.86	0	577	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4890	3.11	0.27	12	0.06	2062.00	24055.00	7350	20240520	-12.79	5920	20250408	8.28	6940	-7.64	20250207	5920	8.28	20250408	7350	-12.79	20240520	5920	8.28	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	6723	N	00	N
43	20250423	151223	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6410	-10	5	-0.16	258068740	40214	58.83	6430	6460	6380	8340	4500	6420	6417.39	10.86	0	2962	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4890	3.11	0.27	12	0.05	2062.00	24055.00	7350	20240520	-12.79	5920	20250408	8.28	6940	-7.64	20250207	5920	8.28	20250408	7350	-12.79	20240520	5920	8.28	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
44	20250423	141222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6410	-10	5	-0.16	219805420	34253	50.11	6430	6460	6380	8340	4500	6420	6417.11	10.86	0	275	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4890	3.11	0.27	12	0.04	2062.00	24055.00	7350	20240520	-12.79	5920	20250408	8.28	6940	-7.64	20250207	5920	8.28	20250408	7350	-12.79	20240520	5920	8.28	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
45	20250423	131221	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6420	0	3	0.00	138481930	21556	31.53	6430	6460	6400	8340	4500	6420	6424.29	10.86	0	-1294	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4897	3.11	0.27	12	0.03	2062.00	24055.00	7350	20240520	-12.65	5920	20250408	8.45	6940	-7.49	20250207	5920	8.45	20250408	7350	-12.65	20240520	5920	8.45	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
46	20250423	121224	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6420	0	3	0.00	127585430	19861	29.05	6430	6460	6400	8340	4500	6420	6423.92	10.86	0	-736	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4897	3.11	0.27	12	0.03	2062.00	24055.00	7350	20240520	-12.65	5920	20250408	8.45	6940	-7.49	20250207	5920	8.45	20250408	7350	-12.65	20240520	5920	8.45	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
47	20250423	111225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	10	2	0.16	66845770	10404	15.22	6430	6460	6400	8340	4500	6420	6425.01	10.86	0	-1438	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4905	3.12	0.27	12	0.01	2062.00	24055.00	7350	20240520	-12.52	5920	20250408	8.61	6940	-7.35	20250207	5920	8.61	20250408	7350	-12.52	20240520	5920	8.61	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
48	20250423	101227	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6440	20	2	0.31	48666150	7574	11.08	6430	6460	6400	8340	4500	6420	6425.42	10.86	0	-1884	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4912	3.12	0.27	12	0.01	2062.00	24055.00	7350	20240520	-12.38	5920	20250408	8.78	6940	-7.20	20250207	5920	8.78	20250408	7350	-12.38	20240520	5920	8.78	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
49	20250423	091233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	10	2	0.16	7813540	1215	1.78	6430	6460	6420	8340	4500	6420	6430.90	10.86	0	-118	6520	6470	6400	6350	6280	6495	6375	763	1920	1000	4870	10	1	76280690	4905	3.12	0.27	12	0.00	2062.00	24055.00	7350	20240520	-12.52	5920	20250408	8.61	6940	-7.35	20250207	5920	8.61	20250408	7350	-12.52	20240520	5920	8.61	20250408	0.24	Y	383800	1000	762 억		8283466	N	N	11195	N	00	N
50	20250422	161154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6420	60	2	0.94	437999225	68360	64.19	6360	6450	6330	8260	4460	6360	6407.24	10.85	0	12781	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4897	3.11	0.27	12	0.09	2062.00	24055.00	7350	20240520	-12.65	5920	20250408	8.45	6940	-7.49	20250207	5920	8.45	20250408	7350	-12.65	20240520	5920	8.45	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	11195	N	00	N
51	20250422	151216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6400	40	2	0.63	409475165	63912	60.01	6360	6450	6330	8260	4460	6360	6406.86	10.85	0	11471	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4882	3.10	0.27	12	0.08	2062.00	24055.00	7350	20240520	-12.93	5920	20250408	8.11	6940	-7.78	20250207	5920	8.11	20250408	7350	-12.93	20240520	5920	8.11	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
52	20250422	141216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6410	50	2	0.79	379442885	59222	55.61	6360	6450	6330	8260	4460	6360	6407.13	10.85	0	10627	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4890	3.11	0.27	12	0.08	2062.00	24055.00	7350	20240520	-12.79	5920	20250408	8.28	6940	-7.64	20250207	5920	8.28	20250408	7350	-12.79	20240520	5920	8.28	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
53	20250422	131214	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	70	2	1.10	219221890	34273	32.18	6360	6430	6330	8260	4460	6360	6396.34	10.85	0	9025	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4905	3.12	0.27	12	0.04	2062.00	24055.00	7350	20240520	-12.52	5920	20250408	8.61	6940	-7.35	20250207	5920	8.61	20250408	7350	-12.52	20240520	5920	8.61	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
54	20250422	121217	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	70	2	1.10	177398100	27764	26.07	6360	6430	6330	8260	4460	6360	6389.50	10.85	0	7819	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4905	3.12	0.27	12	0.04	2062.00	24055.00	7350	20240520	-12.52	5920	20250408	8.61	6940	-7.35	20250207	5920	8.61	20250408	7350	-12.52	20240520	5920	8.61	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
55	20250422	111215	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6410	50	2	0.79	128876080	20191	18.96	6360	6410	6330	8260	4460	6360	6382.85	10.85	0	3782	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4890	3.11	0.27	12	0.03	2062.00	24055.00	7350	20240520	-12.79	5920	20250408	8.28	6940	-7.64	20250207	5920	8.28	20250408	7350	-12.79	20240520	5920	8.28	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
56	20250422	101215	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6400	40	2	0.63	93066360	14595	13.70	6360	6400	6330	8260	4460	6360	6376.59	10.85	0	3137	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4882	3.10	0.27	12	0.02	2062.00	24055.00	7350	20240520	-12.93	5920	20250408	8.11	6940	-7.78	20250207	5920	8.11	20250408	7350	-12.93	20240520	5920	8.11	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
57	20250422	091218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6370	10	2	0.16	5570340	876	0.82	6360	6370	6340	8260	4460	6360	6358.84	10.85	0	-66	6433	6396	6353	6316	6273	6400	6320	763	1900	1000	4830	10	1	76280690	4859	3.09	0.26	12	0.00	2062.00	24055.00	7350	20240520	-13.33	5920	20250408	7.60	6940	-8.21	20250207	5920	7.60	20250408	7350	-13.33	20240520	5920	7.60	20250408	0.24	Y	383800	1000	762 억		8272848	N	N	4016	N	00	N
58	20250421	161150	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6360	60	2	0.95	676756985	106495	419.27	6360	6390	6310	8190	4410	6300	6342.82	10.86	0	-10035	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4851	3.08	0.26	12	0.14	2062.00	24055.00	7350	20240520	-13.47	5920	20250408	7.43	6940	-8.36	20250207	5920	7.43	20250408	7350	-13.47	20240520	5920	7.43	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	4016	N	00	N
59	20250421	151212	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6350	50	2	0.79	199466435	31449	123.81	6360	6390	6310	8190	4410	6300	6342.54	10.86	0	-9939	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4844	3.08	0.26	12	0.04	2062.00	24055.00	7350	20240520	-13.61	5920	20250408	7.26	6940	-8.50	20250207	5920	7.26	20250408	7350	-13.61	20240520	5920	7.26	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
60	20250421	141211	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6350	50	2	0.79	170471125	26877	105.81	6360	6390	6310	8190	4410	6300	6342.64	10.86	0	-10760	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4844	3.08	0.26	12	0.04	2062.00	24055.00	7350	20240520	-13.61	5920	20250408	7.26	6940	-8.50	20250207	5920	7.26	20250408	7350	-13.61	20240520	5920	7.26	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
61	20250421	131209	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6330	30	2	0.48	120154535	18941	74.57	6360	6390	6310	8190	4410	6300	6343.62	10.86	0	-7146	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4829	3.07	0.26	12	0.02	2062.00	24055.00	7350	20240520	-13.88	5920	20250408	6.93	6940	-8.79	20250207	5920	6.93	20250408	7350	-13.88	20240520	5920	6.93	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
62	20250421	121209	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6340	40	2	0.63	98696375	15555	61.24	6360	6390	6310	8190	4410	6300	6344.99	10.86	0	-5903	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4836	3.07	0.26	12	0.02	2062.00	24055.00	7350	20240520	-13.74	5920	20250408	7.09	6940	-8.65	20250207	5920	7.09	20250408	7350	-13.74	20240520	5920	7.09	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
63	20250421	111208	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6330	30	2	0.48	72361045	11396	44.87	6360	6390	6320	8190	4410	6300	6349.69	10.86	0	-3298	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4829	3.07	0.26	12	0.01	2062.00	24055.00	7350	20240520	-13.88	5920	20250408	6.93	6940	-8.79	20250207	5920	6.93	20250408	7350	-13.88	20240520	5920	6.93	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
64	20250421	101202	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6340	40	2	0.63	43961010	6915	27.22	6360	6390	6330	8190	4410	6300	6357.34	10.86	0	-1595	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4836	3.07	0.26	12	0.01	2062.00	24055.00	7350	20240520	-13.74	5920	20250408	7.09	6940	-8.65	20250207	5920	7.09	20250408	7350	-13.74	20240520	5920	7.09	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
65	20250421	091243	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6350	50	2	0.79	3436070	542	2.13	6360	6360	6330	8190	4410	6300	6339.61	10.86	0	-98	6373	6336	6293	6256	6213	6315	6235	763	1890	1000	4780	10	1	76280690	4844	3.08	0.26	12	0.00	2062.00	24055.00	7350	20240520	-13.61	5920	20250408	7.26	6940	-8.50	20250207	5920	7.26	20250408	7350	-13.61	20240520	5920	7.26	20250408	0.24	Y	383800	1000	762 억		8281485	N	N	3990	N	00	N
66	20250418	161150	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6300	0	3	0.00	159975570	25400	78.40	6330	6330	6250	8190	4410	6300	6298.25	10.82	0	-2452	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4806	3.06	0.26	12	0.03	2062.00	24055.00	7350	20240520	-14.29	5920	20250408	6.42	6940	-9.22	20250207	5920	6.42	20250408	7350	-14.29	20240520	5920	6.42	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3990	N	00	N
67	20250418	151206	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6320	20	2	0.32	143073100	22721	70.13	6330	6330	6250	8190	4410	6300	6296.95	10.82	0	-2596	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4821	3.06	0.26	12	0.03	2062.00	24055.00	7350	20240520	-14.01	5920	20250408	6.76	6940	-8.93	20250207	5920	6.76	20250408	7350	-14.01	20240520	5920	6.76	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
68	20250418	141211	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6300	0	3	0.00	76512380	12155	37.52	6330	6330	6250	8190	4410	6300	6294.72	10.82	0	-2610	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4806	3.06	0.26	12	0.02	2062.00	24055.00	7350	20240520	-14.29	5920	20250408	6.42	6940	-9.22	20250207	5920	6.42	20250408	7350	-14.29	20240520	5920	6.42	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
69	20250418	131207	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6300	0	3	0.00	52797735	8387	25.89	6330	6330	6250	8190	4410	6300	6295.19	10.82	0	-2737	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4806	3.06	0.26	12	0.01	2062.00	24055.00	7350	20240520	-14.29	5920	20250408	6.42	6940	-9.22	20250207	5920	6.42	20250408	7350	-14.29	20240520	5920	6.42	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
70	20250418	121204	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6310	10	2	0.16	41487330	6594	20.35	6330	6330	6250	8190	4410	6300	6291.68	10.82	0	-2267	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4813	3.06	0.26	12	0.01	2062.00	24055.00	7350	20240520	-14.15	5920	20250408	6.59	6940	-9.08	20250207	5920	6.59	20250408	7350	-14.15	20240520	5920	6.59	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
71	20250418	111209	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6320	20	2	0.32	28579180	4546	14.03	6330	6330	6250	8190	4410	6300	6286.67	10.82	0	-1424	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4821	3.06	0.26	12	0.01	2062.00	24055.00	7350	20240520	-14.01	5920	20250408	6.76	6940	-8.93	20250207	5920	6.76	20250408	7350	-14.01	20240520	5920	6.76	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
72	20250418	101210	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	-10	5	-0.16	19599900	3120	9.63	6330	6330	6250	8190	4410	6300	6282.02	10.82	0	-944	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4798	3.05	0.26	12	0.00	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
73	20250418	091216	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-30	5	-0.48	3523420	559	1.73	6330	6330	6270	8190	4410	6300	6303.08	10.82	0	-484	6346	6322	6276	6252	6206	6335	6265	763	1890	1000	4780	10	1	76280690	4783	3.04	0.26	12	0.00	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.24	Y	383800	1000	762 억		8254256	N	N	3304	N	00	N
74	20250417	161157	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6300	10	2	0.16	203106375	32399	76.20	6240	6300	6230	8170	4410	6290	6268.91	10.82	0	1390	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4806	3.06	0.26	12	0.04	2062.00	24055.00	7350	20240520	-14.29	5920	20250408	6.42	6940	-9.22	20250207	5920	6.42	20250408	7350	-14.29	20240520	5920	6.42	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	3304	N	00	N
75	20250417	151210	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	0	3	0.00	197219535	31464	74.00	6240	6290	6230	8170	4410	6290	6268.10	10.82	0	1149	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4798	3.05	0.26	12	0.04	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
76	20250417	141212	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-20	5	-0.32	120474990	19240	45.25	6240	6280	6230	8170	4410	6290	6261.69	10.82	0	2720	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4783	3.04	0.26	12	0.03	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
77	20250417	131209	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-20	5	-0.32	84534250	13504	31.76	6240	6280	6230	8170	4410	6290	6259.94	10.82	0	1651	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4783	3.04	0.26	12	0.02	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
78	20250417	121209	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-20	5	-0.32	76360120	12199	28.69	6240	6280	6230	8170	4410	6290	6259.54	10.82	0	1829	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4783	3.04	0.26	12	0.02	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
79	20250417	111206	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-20	5	-0.32	43352310	6928	16.29	6240	6280	6230	8170	4410	6290	6257.55	10.82	0	1666	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4783	3.04	0.26	12	0.01	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
80	20250417	101208	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-20	5	-0.32	35709640	5708	13.42	6240	6280	6230	8170	4410	6290	6256.07	10.82	0	1513	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4783	3.04	0.26	12	0.01	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
81	20250417	091213	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6280	-10	5	-0.16	4131930	661	1.55	6240	6280	6230	8170	4410	6290	6251.03	10.82	0	-77	6356	6322	6276	6242	6196	6330	6250	763	1880	1000	4780	10	1	76280690	4790	3.05	0.26	12	0.00	2062.00	24055.00	7350	20240520	-14.56	5920	20250408	6.08	6940	-9.51	20250207	5920	6.08	20250408	7350	-14.56	20240520	5920	6.08	20250408	0.25	Y	383800	1000	762 억		8252322	N	N	6662	N	00	N
82	20250416	161154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	10	2	0.16	266941865	42520	60.00	6290	6310	6230	8160	4400	6280	6278.03	10.80	0	14148	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4798	3.05	0.26	12	0.06	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	6662	N	00	N
83	20250416	151208	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	-10	5	-0.16	258362015	41155	58.08	6290	6310	6230	8160	4400	6280	6277.78	10.80	0	13886	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4783	3.04	0.26	12	0.05	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
84	20250416	141206	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6300	20	2	0.32	215542565	34332	48.45	6290	6310	6230	8160	4400	6280	6278.18	10.80	0	12158	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4806	3.06	0.26	12	0.05	2062.00	24055.00	7350	20240520	-14.29	5920	20250408	6.42	6940	-9.22	20250207	5920	6.42	20250408	7350	-14.29	20240520	5920	6.42	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
85	20250416	131204	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	10	2	0.16	186827410	29765	42.00	6290	6310	6230	8160	4400	6280	6276.75	10.80	0	11078	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4798	3.05	0.26	12	0.04	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
86	20250416	121207	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	10	2	0.16	171388905	27308	38.54	6290	6310	6230	8160	4400	6280	6276.14	10.80	0	10413	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4798	3.05	0.26	12	0.04	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
87	20250416	111206	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6280	0	3	0.00	127474345	20327	28.69	6290	6300	6230	8160	4400	6280	6271.18	10.80	0	7984	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4790	3.05	0.26	12	0.03	2062.00	24055.00	7350	20240520	-14.56	5920	20250408	6.08	6940	-9.51	20250207	5920	6.08	20250408	7350	-14.56	20240520	5920	6.08	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
88	20250416	101205	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6280	0	3	0.00	77485890	12365	17.45	6290	6300	6230	8160	4400	6280	6266.55	10.80	0	6399	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4790	3.05	0.26	12	0.02	2062.00	24055.00	7350	20240520	-14.56	5920	20250408	6.08	6940	-9.51	20250207	5920	6.08	20250408	7350	-14.56	20240520	5920	6.08	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
89	20250416	091214	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	10	2	0.16	3467640	552	0.78	6290	6300	6260	8160	4400	6280	6281.96	10.80	0	-117	6373	6326	6263	6216	6153	6350	6240	763	1880	1000	4770	10	1	76280690	4798	3.05	0.26	12	0.00	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.25	Y	383800	1000	762 억		8237748	N	N	4764	N	00	N
90	20250415	161153	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6280	80	2	1.29	443785710	70861	140.09	6200	6310	6200	8060	4340	6200	6262.76	10.78	0	11877	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4790	3.05	0.26	12	0.09	2062.00	24055.00	7350	20240520	-14.56	5920	20250408	6.08	6940	-9.51	20250207	5920	6.08	20250408	7350	-14.56	20240520	5920	6.08	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	4764	N	00	N
91	20250415	151205	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6270	70	2	1.13	425342520	67922	134.28	6200	6310	6200	8060	4340	6200	6262.22	10.78	0	10977	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4783	3.04	0.26	12	0.09	2062.00	24055.00	7350	20240520	-14.69	5920	20250408	5.91	6940	-9.65	20250207	5920	5.91	20250408	7350	-14.69	20240520	5920	5.91	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
92	20250415	141203	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6260	60	2	0.97	385555780	61574	121.73	6200	6310	6200	8060	4340	6200	6261.67	10.78	0	10451	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4775	3.04	0.26	12	0.08	2062.00	24055.00	7350	20240520	-14.83	5920	20250408	5.74	6940	-9.80	20250207	5920	5.74	20250408	7350	-14.83	20240520	5920	5.74	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
93	20250415	131205	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6280	80	2	1.29	343607935	54886	108.51	6200	6310	6200	8060	4340	6200	6260.39	10.78	0	10172	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4790	3.05	0.26	12	0.07	2062.00	24055.00	7350	20240520	-14.56	5920	20250408	6.08	6940	-9.51	20250207	5920	6.08	20250408	7350	-14.56	20240520	5920	6.08	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
94	20250415	121200	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6280	80	2	1.29	300998665	48100	95.09	6200	6310	6200	8060	4340	6200	6257.77	10.78	0	11990	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4790	3.05	0.26	12	0.06	2062.00	24055.00	7350	20240520	-14.56	5920	20250408	6.08	6940	-9.51	20250207	5920	6.08	20250408	7350	-14.56	20240520	5920	6.08	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
95	20250415	111203	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6290	90	2	1.45	255508225	40867	80.79	6200	6300	6200	8060	4340	6200	6252.19	10.78	0	11644	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4798	3.05	0.26	12	0.05	2062.00	24055.00	7350	20240520	-14.42	5920	20250408	6.25	6940	-9.37	20250207	5920	6.25	20250408	7350	-14.42	20240520	5920	6.25	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
96	20250415	101203	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6250	50	2	0.81	145488500	23293	46.05	6200	6270	6200	8060	4340	6200	6246.02	10.78	0	10189	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4768	3.03	0.26	12	0.03	2062.00	24055.00	7350	20240520	-14.97	5920	20250408	5.57	6940	-9.94	20250207	5920	5.57	20250408	7350	-14.97	20240520	5920	5.57	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
97	20250415	091207	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6240	40	2	0.65	29360430	4707	9.31	6200	6250	6200	8060	4340	6200	6237.61	10.78	0	-574	6260	6230	6190	6160	6120	6245	6175	763	1860	1000	4710	10	1	76280690	4760	3.03	0.26	12	0.01	2062.00	24055.00	7350	20240520	-15.10	5920	20250408	5.41	6940	-10.09	20250207	5920	5.41	20250408	7350	-15.10	20240520	5920	5.41	20250408	0.25	Y	383800	1000	762 억		8225544	N	N	8317	N	00	N
98	20250414	161148	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6200	30	2	0.49	312868140	50583	169.35	6180	6220	6150	8020	4320	6170	6185.21	10.81	0	-22323	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4729	3.01	0.26	12	0.07	2062.00	24055.00	7350	20240520	-15.65	5920	20250408	4.73	6940	-10.66	20250207	5920	4.73	20250408	7350	-15.65	20240520	5920	4.73	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	8317	N	00	N
99	20250414	151158	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6190	20	2	0.32	311399090	50346	168.56	6180	6220	6150	8020	4320	6170	6185.18	10.81	0	-22202	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4722	3.00	0.26	12	0.07	2062.00	24055.00	7350	20240520	-15.78	5920	20250408	4.56	6940	-10.81	20250207	5920	4.56	20250408	7350	-15.78	20240520	5920	4.56	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
100	20250414	141158	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6170	0	3	0.00	287816410	46535	155.80	6180	6220	6150	8020	4320	6170	6184.94	10.81	0	-21304	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4707	2.99	0.26	12	0.06	2062.00	24055.00	7350	20240520	-16.05	5920	20250408	4.22	6940	-11.10	20250207	5920	4.22	20250408	7350	-16.05	20240520	5920	4.22	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
101	20250414	131155	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6190	20	2	0.32	267441110	43237	144.76	6180	6220	6150	8020	4320	6170	6185.47	10.81	0	-19210	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4722	3.00	0.26	12	0.06	2062.00	24055.00	7350	20240520	-15.78	5920	20250408	4.56	6940	-10.81	20250207	5920	4.56	20250408	7350	-15.78	20240520	5920	4.56	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
102	20250414	121159	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6190	20	2	0.32	184826580	29889	100.07	6180	6220	6150	8020	4320	6170	6183.77	10.81	0	-15185	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4722	3.00	0.26	12	0.04	2062.00	24055.00	7350	20240520	-15.78	5920	20250408	4.56	6940	-10.81	20250207	5920	4.56	20250408	7350	-15.78	20240520	5920	4.56	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
103	20250414	111152	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6180	10	2	0.16	129446770	20936	70.09	6180	6220	6150	8020	4320	6170	6182.98	10.81	0	-11169	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4714	3.00	0.26	12	0.03	2062.00	24055.00	7350	20240520	-15.92	5920	20250408	4.39	6940	-10.95	20250207	5920	4.39	20250408	7350	-15.92	20240520	5920	4.39	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
104	20250414	101154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6180	10	2	0.16	97698070	15791	52.87	6180	6220	6150	8020	4320	6170	6186.95	10.81	0	-9542	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4714	3.00	0.26	12	0.02	2062.00	24055.00	7350	20240520	-15.92	5920	20250408	4.39	6940	-10.95	20250207	5920	4.39	20250408	7350	-15.92	20240520	5920	4.39	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
105	20250414	091156	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6200	30	2	0.49	37844920	6112	20.46	6180	6220	6160	8020	4320	6170	6191.90	10.81	0	-5005	6270	6220	6140	6090	6010	6245	6115	763	1850	1000	4680	10	1	76280690	4729	3.01	0.26	12	0.01	2062.00	24055.00	7350	20240520	-15.65	5920	20250408	4.73	6940	-10.66	20250207	5920	4.73	20250408	7350	-15.65	20240520	5920	4.73	20250408	0.26	Y	383800	1000	762 억		8246235	N	N	1137	N	00	N
106	20250411	161143	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6170	30	2	0.49	183065795	29869	46.25	6130	6190	6060	7980	4300	6140	6128.95	10.80	0	6420	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4707	2.99	0.26	12	0.04	2062.00	24055.00	7350	20240520	-16.05	5920	20250408	4.22	6940	-11.10	20250207	5920	4.22	20250408	7350	-16.05	20240520	5920	4.22	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	1137	N	00	N
107	20250411	151154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6170	30	2	0.49	157985915	25804	39.96	6130	6190	6060	7980	4300	6140	6122.54	10.80	0	8399	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4707	2.99	0.26	12	0.03	2062.00	24055.00	7350	20240520	-16.05	5920	20250408	4.22	6940	-11.10	20250207	5920	4.22	20250408	7350	-16.05	20240520	5920	4.22	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
108	20250411	141151	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6160	20	2	0.33	149085835	24360	37.72	6130	6190	6060	7980	4300	6140	6120.11	10.80	0	8200	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4699	2.99	0.26	12	0.03	2062.00	24055.00	7350	20240520	-16.19	5920	20250408	4.05	6940	-11.24	20250207	5920	4.05	20250408	7350	-16.19	20240520	5920	4.05	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
109	20250411	131153	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6140	0	3	0.00	129809180	21229	32.87	6130	6160	6060	7980	4300	6140	6114.71	10.80	0	7057	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4684	2.98	0.26	12	0.03	2062.00	24055.00	7350	20240520	-16.46	5920	20250408	3.72	6940	-11.53	20250207	5920	3.72	20250408	7350	-16.46	20240520	5920	3.72	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
110	20250411	121154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6140	0	3	0.00	100942300	16521	25.58	6130	6150	6060	7980	4300	6140	6109.94	10.80	0	4363	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4684	2.98	0.26	12	0.02	2062.00	24055.00	7350	20240520	-16.46	5920	20250408	3.72	6940	-11.53	20250207	5920	3.72	20250408	7350	-16.46	20240520	5920	3.72	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
111	20250411	111154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6130	-10	5	-0.16	70046810	11484	17.78	6130	6130	6060	7980	4300	6140	6099.51	10.80	0	2174	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4676	2.97	0.25	12	0.02	2062.00	24055.00	7350	20240520	-16.60	5920	20250408	3.55	6940	-11.67	20250207	5920	3.55	20250408	7350	-16.60	20240520	5920	3.55	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
112	20250411	101158	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6100	-40	5	-0.65	49206780	8074	12.50	6130	6130	6060	7980	4300	6140	6094.47	10.80	0	1992	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4653	2.96	0.25	12	0.01	2062.00	24055.00	7350	20240520	-17.01	5920	20250408	3.04	6940	-12.10	20250207	5920	3.04	20250408	7350	-17.01	20240520	5920	3.04	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
113	20250411	091200	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6120	-20	5	-0.33	11042730	1813	2.81	6130	6130	6060	7980	4300	6140	6090.86	10.80	0	937	6260	6200	6120	6060	5980	6230	6090	763	1840	1000	4660	10	1	76280690	4668	2.97	0.25	12	0.00	2062.00	24055.00	7350	20240520	-16.73	5920	20250408	3.38	6940	-11.82	20250207	5920	3.38	20250408	7350	-16.73	20240520	5920	3.38	20250408	0.28	Y	383800	1000	762 억		8235453	N	N	3393	N	00	N
114	20250410	161147	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6140	140	2	2.33	394474685	64576	55.32	6100	6180	6040	7800	4200	6000	6108.67	10.80	0	-1132	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4684	2.98	0.26	12	0.08	2062.00	24055.00	7350	20240520	-16.46	5920	20250408	3.72	6940	-11.53	20250207	5920	3.72	20250408	7350	-16.46	20240520	5920	3.72	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	3393	N	00	N
115	20250410	151154	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6130	130	2	2.17	377787425	61856	52.99	6100	6180	6040	7800	4200	6000	6107.53	10.80	0	-1007	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4676	2.97	0.25	12	0.08	2062.00	24055.00	7350	20240520	-16.60	5920	20250408	3.55	6940	-11.67	20250207	5920	3.55	20250408	7350	-16.60	20240520	5920	3.55	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
116	20250410	141149	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6120	120	2	2.00	310551875	50889	43.59	6100	6180	6040	7800	4200	6000	6102.53	10.80	0	-6359	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4668	2.97	0.25	12	0.07	2062.00	24055.00	7350	20240520	-16.73	5920	20250408	3.38	6940	-11.82	20250207	5920	3.38	20250408	7350	-16.73	20240520	5920	3.38	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
117	20250410	131148	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6120	120	2	2.00	268818725	44060	37.74	6100	6180	6040	7800	4200	6000	6101.20	10.80	0	-8827	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4668	2.97	0.25	12	0.06	2062.00	24055.00	7350	20240520	-16.73	5920	20250408	3.38	6940	-11.82	20250207	5920	3.38	20250408	7350	-16.73	20240520	5920	3.38	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
118	20250410	121148	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6110	110	2	1.83	235448635	38601	33.07	6100	6180	6040	7800	4200	6000	6099.55	10.80	0	-9671	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4661	2.96	0.25	12	0.05	2062.00	24055.00	7350	20240520	-16.87	5920	20250408	3.21	6940	-11.96	20250207	5920	3.21	20250408	7350	-16.87	20240520	5920	3.21	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
119	20250410	111147	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6080	80	2	1.33	153933245	25229	21.61	6100	6180	6040	7800	4200	6000	6101.44	10.80	0	-10548	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4638	2.95	0.25	12	0.03	2062.00	24055.00	7350	20240520	-17.28	5920	20250408	2.70	6940	-12.39	20250207	5920	2.70	20250408	7350	-17.28	20240520	5920	2.70	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
120	20250410	101149	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6090	90	2	1.50	85954880	14076	12.06	6100	6180	6040	7800	4200	6000	6106.48	10.80	0	-6951	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4645	2.95	0.25	12	0.02	2062.00	24055.00	7350	20240520	-17.14	5920	20250408	2.87	6940	-12.25	20250207	5920	2.87	20250408	7350	-17.14	20240520	5920	2.87	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
121	20250410	091152	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6100	100	2	1.67	38682160	6301	5.40	6100	6180	6090	7800	4200	6000	6139.05	10.80	0	-3771	6106	6052	5996	5942	5886	6080	5970	763	1800	1000	4560	10	1	76280690	4653	2.96	0.25	12	0.01	2062.00	24055.00	7350	20240520	-17.01	5920	20250408	3.04	6940	-12.10	20250207	5920	3.04	20250408	7350	-17.01	20240520	5920	3.04	20250408	0.27	Y	383800	1000	762 억		8236602	N	N	4651	N	00	N
122	20250409	161140	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6000	50	2	0.84	699215135	116733	42.86	5990	6050	5940	7730	4170	5950	5989.87	10.73	0	43473	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4577	2.91	0.25	12	0.15	2062.00	24055.00	7350	20240520	-18.37	5920	20250408	1.35	6940	-13.54	20250207	5920	1.35	20250408	7350	-18.37	20240520	5920	1.35	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4651	N	00	N
123	20250409	150952	55	60.00	KOSPI		금융	N	N	N	Y	60	N	5990	40	2	0.67	671114915	112047	41.14	5990	6050	5940	7730	4170	5950	5989.58	10.73	0	40854	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4569	2.90	0.25	12	0.15	2062.00	24055.00	7350	20240520	-18.50	5920	20250408	1.18	6940	-13.69	20250207	5920	1.18	20250408	7350	-18.50	20240520	5920	1.18	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
124	20250409	141139	55	60.00	KOSPI		금융	N	N	N	Y	60	N	5970	20	2	0.34	552642515	92232	33.87	5990	6050	5940	7730	4170	5950	5991.87	10.73	0	34505	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4554	2.90	0.25	12	0.12	2062.00	24055.00	7350	20240520	-18.78	5920	20250408	0.84	6940	-13.98	20250207	5920	0.84	20250408	7350	-18.78	20240520	5920	0.84	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
125	20250409	131133	55	60.00	KOSPI		금융	N	N	N	Y	60	N	5980	30	2	0.50	418958425	69822	25.64	5990	6050	5940	7730	4170	5950	6000.38	10.73	0	19760	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4562	2.90	0.25	12	0.09	2062.00	24055.00	7350	20240520	-18.64	5920	20250408	1.01	6940	-13.83	20250207	5920	1.01	20250408	7350	-18.64	20240520	5920	1.01	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
126	20250409	121136	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6020	70	2	1.18	366498085	61077	22.43	5990	6050	5940	7730	4170	5950	6000.59	10.73	0	16045	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4592	2.92	0.25	12	0.08	2062.00	24055.00	7350	20240520	-18.10	5920	20250408	1.69	6940	-13.26	20250207	5920	1.69	20250408	7350	-18.10	20240520	5920	1.69	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
127	20250409	111132	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6050	100	2	1.68	315371675	52604	19.32	5990	6050	5940	7730	4170	5950	5995.20	10.73	0	12837	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4615	2.93	0.25	12	0.07	2062.00	24055.00	7350	20240520	-17.69	5920	20250408	2.20	6940	-12.82	20250207	5920	2.20	20250408	7350	-17.69	20240520	5920	2.20	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
128	20250409	101139	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6030	80	2	1.34	236626755	39550	14.52	5990	6050	5940	7730	4170	5950	5982.98	10.73	0	7068	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4600	2.92	0.25	12	0.05	2062.00	24055.00	7350	20240520	-17.96	5920	20250408	1.86	6940	-13.11	20250207	5920	1.86	20250408	7350	-17.96	20240520	5920	1.86	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
129	20250409	091143	55	60.00	KOSPI		금융	N	N	N	Y	60	N	5960	10	2	0.17	124934590	20910	7.68	5990	6000	5940	7730	4170	5950	5974.87	10.73	0	1996	6210	6080	6000	5870	5790	6040	5830	763	1780	1000	4520	10	1	76280690	4546	2.89	0.25	12	0.03	2062.00	24055.00	7350	20240520	-18.91	5920	20250408	0.68	6940	-14.12	20250207	5920	0.68	20250408	7350	-18.91	20240520	5920	0.68	20250408	0.27	Y	383800	1000	762 억		8183189	N	N	4717	N	00	N
130	20250408	161123	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	5950	-80	5	-1.33	1635226520	272331	141.39	6130	6130	5920	7830	4230	6030	6004.64	10.64	0	69198	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4539	2.89	0.25	12	0.36	2062.00	24055.00	7350	20240520	-19.05	5920	20250408	0.51	6940	-14.27	20250207	5920	0.51	20250408	7350	-19.05	20240520	5920	0.51	20250408	0.27	Y	383800	1000	762 억		8116842	N	N	4717	N	00	N
131	20250408	151133	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	5950	-80	5	-1.33	1414127240	235145	122.08	6130	6130	5930	7830	4230	6030	6013.85	10.64	0	70142	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4539	2.89	0.25	12	0.31	2062.00	24055.00	7350	20240520	-19.05	5930	20250408	0.34	6940	-14.27	20250207	5930	0.34	20250408	7350	-19.05	20240520	5930	0.34	20250408	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
132	20250408	141130	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6010	-20	5	-0.33	972815090	161060	83.62	6130	6130	5960	7830	4230	6030	6040.08	10.64	0	44164	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4584	2.91	0.25	12	0.21	2062.00	24055.00	7350	20240520	-18.23	5960	20250408	0.84	6940	-13.40	20250207	5960	0.84	20250408	7350	-18.23	20240520	5960	0.84	20250408	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
133	20250408	131126	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6000	-30	5	-0.50	870764795	143987	74.75	6130	6130	5980	7830	4230	6030	6047.52	10.64	0	42970	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4577	2.91	0.25	12	0.19	2062.00	24055.00	7350	20240520	-18.37	5970	20250407	0.50	6940	-13.54	20250207	5970	0.50	20250407	7350	-18.37	20240520	5970	0.50	20250407	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
134	20250408	121132	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6050	20	2	0.33	660187110	108924	56.55	6130	6130	6010	7830	4230	6030	6060.99	10.64	0	40768	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4615	2.93	0.25	12	0.14	2062.00	24055.00	7350	20240520	-17.69	5970	20250407	1.34	6940	-12.82	20250207	5970	1.34	20250407	7350	-17.69	20240520	5970	1.34	20250407	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
135	20250408	111129	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6090	60	2	1.00	541158810	89311	46.37	6130	6130	6010	7830	4230	6030	6059.26	10.64	0	38975	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4645	2.95	0.25	12	0.12	2062.00	24055.00	7350	20240520	-17.14	5970	20250407	2.01	6940	-12.25	20250207	5970	2.01	20250407	7350	-17.14	20240520	5970	2.01	20250407	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
136	20250408	101130	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6050	20	2	0.33	330589720	54520	28.31	6130	6130	6010	7830	4230	6030	6063.64	10.64	0	27474	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4615	2.93	0.25	12	0.07	2062.00	24055.00	7350	20240520	-17.69	5970	20250407	1.34	6940	-12.82	20250207	5970	1.34	20250407	7350	-17.69	20240520	5970	1.34	20250407	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
137	20250408	091133	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6120	90	2	1.49	28162760	4622	2.40	6130	6130	6070	7830	4230	6030	6093.20	10.64	0	498	6296	6162	6066	5932	5836	6115	5885	763	1800	1000	4580	10	1	76280690	4668	2.97	0.25	12	0.01	2062.00	24055.00	7350	20240520	-16.73	5970	20250407	2.51	6940	-11.82	20250207	5970	2.51	20250407	7350	-16.73	20240520	5970	2.51	20250407	0.27	Y	383800	1000	762 억		8116842	N	N	8615	N	00	N
138	20250407	161117	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6030	-180	5	-2.90	1164787920	192616	161.12	6200	6200	5970	8070	4350	6210	6047.20	10.65	0	-5374	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4600	2.92	0.25	12	0.25	2062.00	24055.00	7350	20240520	-17.96	5970	20250407	1.01	6940	-13.11	20250207	5970	1.01	20250407	7350	-17.96	20240520	5970	1.01	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	8615	N	00	N
139	20250407	151124	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6030	-180	5	-2.90	1122919330	185673	155.31	6200	6200	5970	8070	4350	6210	6047.83	10.65	0	-7467	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4600	2.92	0.25	12	0.24	2062.00	24055.00	7350	20240520	-17.96	5970	20250407	1.01	6940	-13.11	20250207	5970	1.01	20250407	7350	-17.96	20240520	5970	1.01	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
140	20250407	141122	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6060	-150	5	-2.42	1023553700	169190	141.52	6200	6200	5970	8070	4350	6210	6049.73	10.65	0	-9520	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4623	2.94	0.25	12	0.22	2062.00	24055.00	7350	20240520	-17.55	5970	20250407	1.51	6940	-12.68	20250207	5970	1.51	20250407	7350	-17.55	20240520	5970	1.51	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
141	20250407	131120	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6040	-170	5	-2.74	973206710	160854	134.55	6200	6200	5970	8070	4350	6210	6050.25	10.65	0	-8836	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4607	2.93	0.25	12	0.21	2062.00	24055.00	7350	20240520	-17.82	5970	20250407	1.17	6940	-12.97	20250207	5970	1.17	20250407	7350	-17.82	20240520	5970	1.17	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
142	20250407	121116	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6050	-160	5	-2.58	898705210	148522	124.23	6200	6200	5970	8070	4350	6210	6050.99	10.65	0	-8276	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4615	2.93	0.25	12	0.19	2062.00	24055.00	7350	20240520	-17.69	5970	20250407	1.34	6940	-12.82	20250207	5970	1.34	20250407	7350	-17.69	20240520	5970	1.34	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
143	20250407	111121	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6080	-130	5	-2.09	835200145	138021	115.45	6200	6200	5970	8070	4350	6210	6051.25	10.65	0	-8270	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4638	2.95	0.25	12	0.18	2062.00	24055.00	7350	20240520	-17.28	5970	20250407	1.84	6940	-12.39	20250207	5970	1.84	20250407	7350	-17.28	20240520	5970	1.84	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
144	20250407	101121	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6060	-150	5	-2.42	535512420	88523	74.05	6200	6200	5970	8070	4350	6210	6049.42	10.65	0	-10942	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4623	2.94	0.25	12	0.12	2062.00	24055.00	7350	20240520	-17.55	5970	20250407	1.51	6940	-12.68	20250207	5970	1.51	20250407	7350	-17.55	20240520	5970	1.51	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
145	20250407	091122	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6050	-160	5	-2.58	209059190	34623	28.96	6200	6200	5970	8070	4350	6210	6038.16	10.65	0	-3888	6390	6300	6210	6120	6030	6345	6165	763	1860	1000	4710	10	1	76280690	4615	2.93	0.25	12	0.05	2062.00	24055.00	7350	20240520	-17.69	5970	20250407	1.34	6940	-12.82	20250207	5970	1.34	20250407	7350	-17.69	20240520	5970	1.34	20250407	0.25	Y	383800	1000	762 억		8121417	N	N	7245	N	00	N
146	20250404	161116	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6210	0	3	0.00	738455240	119550	64.66	6160	6300	6120	8070	4350	6210	6176.95	10.65	0	-6427	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4737	3.01	0.26	12	0.16	2062.00	24055.00	7350	20240520	-15.51	6120	20250404	1.47	6940	-10.52	20250207	6120	1.47	20250404	7350	-15.51	20240520	6120	1.47	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	7245	N	00	N
147	20250404	151128	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6200	-10	5	-0.16	726657420	117650	63.64	6160	6300	6120	8070	4350	6210	6176.43	10.65	0	-6270	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4729	3.01	0.26	12	0.15	2062.00	24055.00	7350	20240520	-15.65	6120	20250404	1.31	6940	-10.66	20250207	6120	1.31	20250404	7350	-15.65	20240520	6120	1.31	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
148	20250404	141131	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6160	-50	5	-0.81	704813570	114111	61.72	6160	6300	6120	8070	4350	6210	6176.56	10.65	0	-6014	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4699	2.99	0.26	12	0.15	2062.00	24055.00	7350	20240520	-16.19	6120	20250404	0.65	6940	-11.24	20250207	6120	0.65	20250404	7350	-16.19	20240520	6120	0.65	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
149	20250404	131128	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6200	-10	5	-0.16	539903565	87270	47.20	6160	6300	6120	8070	4350	6210	6186.59	10.65	0	-13493	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4729	3.01	0.26	12	0.11	2062.00	24055.00	7350	20240520	-15.65	6120	20250404	1.31	6940	-10.66	20250207	6120	1.31	20250404	7350	-15.65	20240520	6120	1.31	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
150	20250404	121121	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6200	-10	5	-0.16	316828610	51236	27.71	6160	6300	6120	8070	4350	6210	6183.71	10.65	0	-11444	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4729	3.01	0.26	12	0.07	2062.00	24055.00	7350	20240520	-15.65	6120	20250404	1.31	6940	-10.66	20250207	6120	1.31	20250404	7350	-15.65	20240520	6120	1.31	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
151	20250404	111126	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6220	10	2	0.16	238596480	38685	20.92	6160	6230	6120	8070	4350	6210	6167.66	10.65	0	-7731	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4745	3.02	0.26	12	0.05	2062.00	24055.00	7350	20240520	-15.37	6120	20250404	1.63	6940	-10.37	20250207	6120	1.63	20250404	7350	-15.37	20240520	6120	1.63	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
152	20250404	101126	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6180	-30	5	-0.48	126220285	20510	11.09	6160	6200	6120	8070	4350	6210	6154.06	10.65	0	-4028	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4714	3.00	0.26	12	0.03	2062.00	24055.00	7350	20240520	-15.92	6120	20250404	0.98	6940	-10.95	20250207	6120	0.98	20250404	7350	-15.92	20240520	6120	0.98	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
153	20250404	091131	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6170	-40	5	-0.64	35673460	5804	3.14	6160	6180	6120	8070	4350	6210	6146.25	10.65	0	-1527	6443	6326	6243	6126	6043	6285	6085	763	1860	1000	4710	10	1	76280690	4707	2.99	0.26	12	0.01	2062.00	24055.00	7350	20240520	-16.05	6120	20250404	0.82	6940	-11.10	20250207	6120	0.82	20250404	7350	-16.05	20240520	6120	0.82	20250404	0.26	Y	383800	1000	762 억		8126368	N	N	15021	N	00	N
154	20250403	161106	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6210	-190	5	-2.97	1152962170	184876	299.22	6360	6360	6160	8320	4480	6400	6236.41	10.70	0	-30904	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4737	3.01	0.26	12	0.24	2062.00	24055.00	7350	20240520	-15.51	6160	20250403	0.81	6940	-10.52	20250207	6160	0.81	20250403	7350	-15.51	20240520	6160	0.81	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	15021	N	00	N
155	20250403	151116	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6230	-170	5	-2.66	1114835690	178742	289.30	6360	6360	6160	8320	4480	6400	6237.12	10.70	0	-29463	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4752	3.02	0.26	12	0.23	2062.00	24055.00	7350	20240520	-15.24	6160	20250403	1.14	6940	-10.23	20250207	6160	1.14	20250403	7350	-15.24	20240520	6160	1.14	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
156	20250403	141114	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6240	-160	5	-2.50	1041685220	167004	270.30	6360	6360	6160	8320	4480	6400	6237.49	10.70	0	-25270	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4760	3.03	0.26	12	0.22	2062.00	24055.00	7350	20240520	-15.10	6160	20250403	1.30	6940	-10.09	20250207	6160	1.30	20250403	7350	-15.10	20240520	6160	1.30	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
157	20250403	131112	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6210	-190	5	-2.97	946776375	151756	245.62	6360	6360	6160	8320	4480	6400	6238.81	10.70	0	-15854	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4737	3.01	0.26	12	0.20	2062.00	24055.00	7350	20240520	-15.51	6160	20250403	0.81	6940	-10.52	20250207	6160	0.81	20250403	7350	-15.51	20240520	6160	0.81	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
158	20250403	121111	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6230	-170	5	-2.66	912526305	146251	236.71	6360	6360	6160	8320	4480	6400	6239.45	10.70	0	-13766	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4752	3.02	0.26	12	0.19	2062.00	24055.00	7350	20240520	-15.24	6160	20250403	1.14	6940	-10.23	20250207	6160	1.14	20250403	7350	-15.24	20240520	6160	1.14	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
159	20250403	111114	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6220	-180	5	-2.81	808894045	129548	209.68	6360	6360	6160	8320	4480	6400	6243.97	10.70	0	-11089	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4745	3.02	0.26	12	0.17	2062.00	24055.00	7350	20240520	-15.37	6160	20250403	0.97	6940	-10.37	20250207	6160	0.97	20250403	7350	-15.37	20240520	6160	0.97	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
160	20250403	101115	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6250	-150	5	-2.34	499750875	79793	129.15	6360	6360	6230	8320	4480	6400	6263.09	10.70	0	-6731	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4768	3.03	0.26	12	0.10	2062.00	24055.00	7350	20240520	-14.97	6230	20250403	0.32	6940	-9.94	20250207	6230	0.32	20250403	7350	-14.97	20240520	6230	0.32	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
161	20250403	091120	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6270	-130	5	-2.03	153237060	24364	39.43	6360	6360	6250	8320	4480	6400	6289.49	10.70	0	-4174	6513	6456	6413	6356	6313	6435	6335	763	1920	1000	4860	10	1	76280690	4783	3.04	0.26	12	0.03	2062.00	24055.00	7350	20240520	-14.69	6250	20250403	0.32	6940	-9.65	20250207	6250	0.32	20250403	7350	-14.69	20240520	6250	0.32	20250403	0.25	Y	383800	1000	762 억		8158470	N	N	13278	N	00	N
162	20250402	161051	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6400	-50	5	-0.78	395052870	61785	34.88	6450	6470	6370	8380	4520	6450	6393.99	10.71	0	-13239	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4882	3.10	0.27	12	0.08	2062.00	24055.00	7350	20240520	-12.93	6370	20250402	0.47	6940	-7.78	20250207	6370	0.47	20250402	7350	-12.93	20240520	6370	0.47	20250402	0.25	Y	383800	1000	762 억		8171601	N	N	13278	N	00	N
163	20250402	151052	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6380	-70	5	-1.09	373873010	58465	33.01	6450	6470	6370	8380	4520	6450	6394.82	10.71	0	-13779	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4867	3.09	0.27	12	0.08	2062.00	24055.00	7350	20240520	-13.20	6370	20250402	0.16	6940	-8.07	20250207	6370	0.16	20250402	7350	-13.20	20240520	6370	0.16	20250402	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
164	20250402	141054	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6390	-60	5	-0.93	298990870	46721	26.38	6450	6470	6370	8380	4520	6450	6399.50	10.71	0	-10187	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4874	3.10	0.27	12	0.06	2062.00	24055.00	7350	20240520	-13.06	6370	20250402	0.31	6940	-7.93	20250207	6370	0.31	20250402	7350	-13.06	20240520	6370	0.31	20250402	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
165	20250402	131056	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6390	-60	5	-0.93	246827215	38545	21.76	6450	6470	6380	8380	4520	6450	6403.61	10.71	0	-9281	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4874	3.10	0.27	12	0.05	2062.00	24055.00	7350	20240520	-13.06	6380	20250402	0.16	6940	-7.93	20250207	6380	0.16	20250402	7350	-13.06	20240520	6380	0.16	20250402	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
166	20250402	121053	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6400	-50	5	-0.78	193145340	30145	17.02	6450	6470	6380	8380	4520	6450	6407.21	10.71	0	-7636	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4882	3.10	0.27	12	0.04	2062.00	24055.00	7350	20240520	-12.93	6380	20250402	0.31	6940	-7.78	20250207	6380	0.31	20250402	7350	-12.93	20240520	6380	0.31	20250402	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
167	20250402	111054	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	131307690	20478	11.56	6450	6470	6390	8380	4520	6450	6412.13	10.71	0	-9867	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4882	3.10	0.27	12	0.03	2062.00	24055.00	7350	20240520	-12.93	6380	20250401	0.31	6940	-7.78	20250207	6380	0.31	20250401	7350	-12.93	20240520	6380	0.31	20250401	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
168	20250402	101052	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6400	-50	5	-0.78	74129815	11549	6.52	6450	6470	6400	8380	4520	6450	6418.72	10.71	0	-7799	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4882	3.10	0.27	12	0.02	2062.00	24055.00	7350	20240520	-12.93	6380	20250401	0.31	6940	-7.78	20250207	6380	0.31	20250401	7350	-12.93	20240520	6380	0.31	20250401	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
169	20250402	091102	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6430	-20	5	-0.31	14782580	2293	1.29	6450	6470	6410	8380	4520	6450	6446.83	10.71	0	-1070	6523	6486	6433	6396	6343	6460	6370	763	1930	1000	4900	10	1	76280690	4905	3.12	0.27	12	0.00	2062.00	24055.00	7350	20240520	-12.52	6380	20250401	0.78	6940	-7.35	20250207	6380	0.78	20250401	7350	-12.52	20240520	6380	0.78	20250401	0.25	Y	383800	1000	762 억		8171601	N	N	17439	N	00	N
170	20250401	161102	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6450	30	2	0.47	1134896005	177125	225.55	6460	6470	6380	8340	4500	6420	6407.31	10.68	0	23519	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4920	3.13	0.27	12	0.23	2062.00	24055.00	7350	20240520	-12.24	6380	20250401	1.10	6940	-7.06	20250207	6380	1.10	20250401	7350	-12.24	20240520	6380	1.10	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	17439	N	00	N
171	20250401	151100	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6420	0	3	0.00	1103853115	172294	219.40	6460	6470	6380	8340	4500	6420	6406.80	10.68	0	25120	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4897	3.11	0.27	12	0.23	2062.00	24055.00	7350	20240520	-12.65	6380	20250401	0.63	6940	-7.49	20250207	6380	0.63	20250401	7350	-12.65	20240520	6380	0.63	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N
172	20250401	141101	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6400	-20	5	-0.31	930558915	145199	184.90	6460	6470	6380	8340	4500	6420	6408.85	10.68	0	29262	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4882	3.10	0.27	12	0.19	2062.00	24055.00	7350	20240520	-12.93	6380	20250401	0.31	6940	-7.78	20250207	6380	0.31	20250401	7350	-12.93	20240520	6380	0.31	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N
173	20250401	131102	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6410	-10	5	-0.16	796084370	124222	158.18	6460	6470	6380	8340	4500	6420	6408.56	10.68	0	34051	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4890	3.11	0.27	12	0.16	2062.00	24055.00	7350	20240520	-12.79	6380	20250401	0.47	6940	-7.64	20250207	6380	0.47	20250401	7350	-12.79	20240520	6380	0.47	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N
174	20250401	121102	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6430	10	2	0.16	690895650	107817	137.29	6460	6470	6380	8340	4500	6420	6408.04	10.68	0	34913	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4905	3.12	0.27	12	0.14	2062.00	24055.00	7350	20240520	-12.52	6380	20250401	0.78	6940	-7.35	20250207	6380	0.78	20250401	7350	-12.52	20240520	6380	0.78	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N
175	20250401	111048	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6430	10	2	0.16	566586010	88447	112.63	6460	6470	6380	8340	4500	6420	6405.94	10.68	0	33338	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4905	3.12	0.27	12	0.12	2062.00	24055.00	7350	20240520	-12.52	6380	20250401	0.78	6940	-7.35	20250207	6380	0.78	20250401	7350	-12.52	20240520	6380	0.78	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N
176	20250401	101045	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6420	0	3	0.00	402785605	62902	80.10	6460	6470	6380	8340	4500	6420	6403.38	10.68	0	23788	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4897	3.11	0.27	12	0.08	2062.00	24055.00	7350	20240520	-12.65	6380	20250401	0.63	6940	-7.49	20250207	6380	0.63	20250401	7350	-12.65	20240520	6380	0.63	20250401	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N
177	20250401	091046	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6450	30	2	0.47	21638740	3349	4.26	6460	6470	6440	8340	4500	6420	6461.25	10.68	0	-634	6586	6502	6456	6372	6326	6480	6350	763	1920	1000	4870	10	1	76280690	4920	3.13	0.27	12	0.00	2062.00	24055.00	7350	20240520	-12.24	6410	20250331	0.62	6940	-7.06	20250207	6410	0.62	20250331	7350	-12.24	20240520	6410	0.62	20250331	0.26	Y	383800	1000	762 억		8147903	N	N	14277	N	00	N