KissMeData/487570/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	20250311	161321	57	100.00	KOSPI		금융	N	N	N	N		N	30250	-300	5	-0.98	224925300	7529	174.24	30150	30350	29500	39700	21400	30550	29874.53	3.52	0	-1077	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1127	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.36	27600	20250203	9.60	31650	-4.42	20250220	27600	9.60	20250203	118000	-74.36	20240729	27600	9.60	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
3	20250311	151323	57	100.00	KOSPI		금융	N	N	N	N		N	30050	-500	5	-1.64	223506250	7482	173.15	30150	30350	29500	39700	21400	30550	29872.53	3.52	0	-1069	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1120	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-74.53	27600	20250203	8.88	31650	-5.06	20250220	27600	8.88	20250203	118000	-74.53	20240729	27600	8.88	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
4	20250311	141328	57	100.00	KOSPI		금융	N	N	N	N		N	30000	-550	5	-1.80	198927950	6665	154.25	30150	30350	29500	39700	21400	30550	29846.65	3.52	0	-1118	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1118	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
5	20250311	131325	57	100.00	KOSPI		금융	N	N	N	N		N	29950	-600	5	-1.96	192512400	6451	149.29	30150	30350	29500	39700	21400	30550	29842.26	3.52	0	-1132	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1116	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
6	20250311	121322	57	100.00	KOSPI		금융	N	N	N	N		N	29950	-600	5	-1.96	186072850	6236	144.32	30150	30350	29500	39700	21400	30550	29838.49	3.52	0	-1083	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1116	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
7	20250311	111322	57	100.00	KOSPI		금융	N	N	N	N		N	29800	-750	5	-2.45	180808200	6060	140.25	30150	30350	29500	39700	21400	30550	29836.34	3.52	0	-991	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1110	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.75	27600	20250203	7.97	31650	-5.85	20250220	27600	7.97	20250203	118000	-74.75	20240729	27600	7.97	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
8	20250311	101324	57	100.00	KOSPI		금융	N	N	N	N		N	29800	-750	5	-2.45	137305000	4593	106.29	30150	30350	29550	39700	21400	30550	29894.40	3.52	0	-747	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1110	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.75	27600	20250203	7.97	31650	-5.85	20250220	27600	7.97	20250203	118000	-74.75	20240729	27600	7.97	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
9	20250311	091326	57	100.00	KOSPI		금융	N	N	N	N		N	30000	-550	5	-1.80	15966150	532	12.31	30150	30150	29900	39700	21400	30550	30011.56	3.52	0	13	31216	30882	30566	30232	29916	30725	30075	186	9150	5000	20770	50	1	3725927	1118	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.39	N	487570	5000	186 억		131175	N	N	1	N	00	N
10	20250310	161311	57	100.00	KOSPI		금융	N	N	N	N		N	30550	-200	5	-0.65	131989225	4319	51.58	30600	30900	30250	39950	21550	30750	30560.14	3.52	0	-354	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1138	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.41	N	487570	5000	186 억		130994	N	N	1	N	00	N
11	20250310	151321	57	100.00	KOSPI		금융	N	N	N	N		N	30750	0	3	0.00	102570675	3358	40.10	30600	30900	30250	39950	21550	30750	30545.17	3.52	0	-503	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1146	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
12	20250310	141320	57	100.00	KOSPI		금융	N	N	N	N		N	30700	-50	5	-0.16	90025225	2950	35.23	30600	30800	30250	39950	21550	30750	30517.03	3.52	0	-592	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1144	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
13	20250310	131318	57	100.00	KOSPI		금융	N	N	N	N		N	30700	-50	5	-0.16	81735525	2680	32.00	30600	30750	30250	39950	21550	30750	30498.33	3.52	0	-682	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1144	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
14	20250310	121314	57	100.00	KOSPI		금융	N	N	N	N		N	30500	-250	5	-0.81	65979925	2166	25.87	30600	30750	30250	39950	21550	30750	30461.65	3.52	0	-809	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1136	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
15	20250310	111314	57	100.00	KOSPI		금융	N	N	N	N		N	30400	-350	5	-1.14	55107575	1809	21.60	30600	30750	30250	39950	21550	30750	30463.00	3.52	0	-689	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1133	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-74.24	27600	20250203	10.14	31650	-3.95	20250220	27600	10.14	20250203	118000	-74.24	20240729	27600	10.14	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
16	20250310	101314	57	100.00	KOSPI		금융	N	N	N	N		N	30450	-300	5	-0.98	40532000	1330	15.88	30600	30750	30250	39950	21550	30750	30475.19	3.52	0	-564	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1135	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
17	20250310	091316	57	100.00	KOSPI		금융	N	N	N	N		N	30350	-400	5	-1.30	17271800	566	6.76	30600	30600	30350	39950	21550	30750	30515.55	3.52	0	-343	31983	31366	30833	30216	29683	31675	30525	186	9200	5000	20910	50	1	3725927	1131	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.28	27600	20250203	9.96	31650	-4.11	20250220	27600	9.96	20250203	118000	-74.28	20240729	27600	9.96	20250203	0.41	N	487570	5000	186 억		130994	N	N	0	N	00	N
18	20250307	161312	57	100.00	KOSPI		금융	N	N	N	N		N	30750	150	2	0.49	249615075	8079	200.87	30500	31450	30300	39750	21450	30600	30896.78	3.48	0	721	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1146	0.00	0.00	12	0.22	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
19	20250307	151316	57	100.00	KOSPI		금융	N	N	N	N		N	30750	150	2	0.49	225557525	7296	181.40	30500	31450	30300	39750	21450	30600	30915.23	3.48	0	807	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1146	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-73.94	27600	20250203	11.41	31650	-2.84	20250220	27600	11.41	20250203	118000	-73.94	20240729	27600	11.41	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
20	20250307	141313	57	100.00	KOSPI		금융	N	N	N	N		N	30700	100	2	0.33	214117575	6924	172.15	30500	31450	30300	39750	21450	30600	30923.97	3.48	0	975	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1144	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
21	20250307	131315	57	100.00	KOSPI		금융	N	N	N	N		N	30600	0	3	0.00	80539875	2619	65.12	30500	31050	30300	39750	21450	30600	30752.15	3.48	0	394	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1140	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
22	20250307	121314	57	100.00	KOSPI		금융	N	N	N	N		N	30550	-50	5	-0.16	72504575	2356	58.58	30500	31050	30300	39750	21450	30600	30774.44	3.48	0	331	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1138	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
23	20250307	111312	57	100.00	KOSPI		금융	N	N	N	N		N	30950	350	2	1.14	55731175	1810	45.00	30500	31050	30300	39750	21450	30600	30790.70	3.48	0	523	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1153	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.77	27600	20250203	12.14	31650	-2.21	20250220	27600	12.14	20250203	118000	-73.77	20240729	27600	12.14	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
24	20250307	101310	57	100.00	KOSPI		금융	N	N	N	N		N	30800	200	2	0.65	29488550	958	23.82	30500	31050	30300	39750	21450	30600	30781.37	3.48	0	332	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1148	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-73.90	27600	20250203	11.59	31650	-2.69	20250220	27600	11.59	20250203	118000	-73.90	20240729	27600	11.59	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
25	20250307	091317	57	100.00	KOSPI		금융	N	N	N	N		N	30350	-250	5	-0.82	2368650	78	1.94	30500	30550	30300	39750	21450	30600	30367.31	3.48	0	-16	31266	30932	30616	30282	29966	31100	30450	186	9150	5000	20800	50	1	3725927	1131	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.28	27600	20250203	9.96	31650	-4.11	20250220	27600	9.96	20250203	118000	-74.28	20240729	27600	9.96	20250203	0.44	N	487570	5000	186 억		129786	N	N	3	N	00	N
26	20250306	161304	57	100.00	KOSPI		금융	N	N	N	N		N	30600	100	2	0.33	121511300	3972	65.46	30500	30950	30300	39650	21350	30500	30591.97	3.46	0	313	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1140	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.46	N	487570	5000	186 억		129072	N	N	3	N	00	N
27	20250306	151305	57	100.00	KOSPI		금융	N	N	N	N		N	30400	-100	5	-0.33	116662950	3813	62.84	30500	30950	30300	39650	21350	30500	30596.11	3.46	0	350	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1133	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-74.24	27600	20250203	10.14	31650	-3.95	20250220	27600	10.14	20250203	118000	-74.24	20240729	27600	10.14	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
28	20250306	141304	57	100.00	KOSPI		금융	N	N	N	N		N	30550	50	2	0.16	99728100	3256	53.66	30500	30950	30300	39650	21350	30500	30629.02	3.46	0	543	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1138	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
29	20250306	131304	57	100.00	KOSPI		금융	N	N	N	N		N	30450	-50	5	-0.16	87497700	2855	47.05	30500	30950	30300	39650	21350	30500	30647.18	3.46	0	592	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1135	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
30	20250306	121303	57	100.00	KOSPI		금융	N	N	N	N		N	30600	100	2	0.33	72620900	2368	39.02	30500	30950	30300	39650	21350	30500	30667.61	3.46	0	590	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1140	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
31	20250306	111259	57	100.00	KOSPI		금융	N	N	N	N		N	30700	200	2	0.66	60992550	1988	32.76	30500	30950	30300	39650	21350	30500	30680.36	3.46	0	493	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1144	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-73.98	27600	20250203	11.23	31650	-3.00	20250220	27600	11.23	20250203	118000	-73.98	20240729	27600	11.23	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
32	20250306	101302	57	100.00	KOSPI		금융	N	N	N	N		N	30600	100	2	0.33	43787400	1426	23.50	30500	30950	30300	39650	21350	30500	30706.45	3.46	0	163	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1140	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.07	27600	20250203	10.87	31650	-3.32	20250220	27600	10.87	20250203	118000	-74.07	20240729	27600	10.87	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
33	20250306	091308	57	100.00	KOSPI		금융	N	N	N	N		N	30550	50	2	0.16	1979200	65	1.07	30500	30550	30300	39650	21350	30500	30449.23	3.46	0	9	31466	30982	30066	29582	28666	31225	29825	186	9150	5000	20740	50	1	3725927	1138	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-74.11	27600	20250203	10.69	31650	-3.48	20250220	27600	10.69	20250203	118000	-74.11	20240729	27600	10.69	20250203	0.46	N	487570	5000	186 억		129072	N	N	0	N	00	N
34	20250305	161245	57	100.00	KOSPI		금융	N	N	N	N		N	30500	1000	2	3.39	182578500	6068	123.63	29150	30550	29150	38350	20650	29500	30088.74	3.43	0	837	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1136	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.15	27600	20250203	10.51	31650	-3.63	20250220	27600	10.51	20250203	118000	-74.15	20240729	27600	10.51	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
35	20250305	151253	57	100.00	KOSPI		금융	N	N	N	N		N	30450	950	2	3.22	173765800	5779	117.75	29150	30550	29150	38350	20650	29500	30068.49	3.43	0	817	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1135	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-74.19	27600	20250203	10.33	31650	-3.79	20250220	27600	10.33	20250203	118000	-74.19	20240729	27600	10.33	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
36	20250305	141253	57	100.00	KOSPI		금융	N	N	N	N		N	30300	800	2	2.71	127026250	4241	86.41	29150	30350	29150	38350	20650	29500	29951.96	3.43	0	594	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1129	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.32	27600	20250203	9.78	31650	-4.27	20250220	27600	9.78	20250203	118000	-74.32	20240729	27600	9.78	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
37	20250305	131250	57	100.00	KOSPI		금융	N	N	N	N		N	29950	450	2	1.53	74962800	2513	51.20	29150	30050	29150	38350	20650	29500	29830.00	3.43	0	444	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1116	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-74.62	27600	20250203	8.51	31650	-5.37	20250220	27600	8.51	20250203	118000	-74.62	20240729	27600	8.51	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
38	20250305	121252	57	100.00	KOSPI		금융	N	N	N	N		N	29850	350	2	1.19	62759550	2106	42.91	29150	30050	29150	38350	20650	29500	29800.36	3.43	0	370	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1112	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-74.70	27600	20250203	8.15	31650	-5.69	20250220	27600	8.15	20250203	118000	-74.70	20240729	27600	8.15	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
39	20250305	111244	57	100.00	KOSPI		금융	N	N	N	N		N	30000	500	2	1.69	43068800	1448	29.50	29150	30050	29150	38350	20650	29500	29743.65	3.43	0	363	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1118	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-74.58	27600	20250203	8.70	31650	-5.21	20250220	27600	8.70	20250203	118000	-74.58	20240729	27600	8.70	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
40	20250305	101248	57	100.00	KOSPI		금융	N	N	N	N		N	29750	250	2	0.85	20606200	697	14.20	29150	29750	29150	38350	20650	29500	29564.13	3.43	0	213	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1108	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-74.79	27600	20250203	7.79	31650	-6.00	20250220	27600	7.79	20250203	118000	-74.79	20240729	27600	7.79	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
41	20250305	091249	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-50	5	-0.17	4490500	153	3.12	29150	29550	29150	38350	20650	29500	29349.67	3.43	0	19	30333	29916	29533	29116	28733	29900	29100	186	8850	5000	20060	50	1	3725927	1097	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.46	N	487570	5000	186 억		127726	N	N	0	N	00	N
42	20250304	161234	57	100.00	KOSPI		금융	N	N	N	N		N	29500	0	3	0.00	144375675	4908	50.03	29500	29950	29150	38350	20650	29500	29416.40	3.45	0	-1324	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1099	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-75.00	27600	20250203	6.88	31650	-6.79	20250220	27600	6.88	20250203	118000	-75.00	20240729	27600	6.88	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
43	20250304	151231	57	100.00	KOSPI		금융	N	N	N	N		N	29550	50	2	0.17	118982125	4048	41.26	29500	29950	29150	38350	20650	29500	29392.82	3.45	0	-1252	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1101	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-74.96	27600	20250203	7.07	31650	-6.64	20250220	27600	7.07	20250203	118000	-74.96	20240729	27600	7.07	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
44	20250304	141235	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-50	5	-0.17	116298675	3957	40.33	29500	29950	29150	38350	20650	29500	29390.62	3.45	0	-1245	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1097	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
45	20250304	131233	57	100.00	KOSPI		금융	N	N	N	N		N	29450	-50	5	-0.17	100059525	3407	34.73	29500	29950	29150	38350	20650	29500	29368.81	3.45	0	-1355	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1097	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-75.04	27600	20250203	6.70	31650	-6.95	20250220	27600	6.70	20250203	118000	-75.04	20240729	27600	6.70	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
46	20250304	121231	57	100.00	KOSPI		금융	N	N	N	N		N	29350	-150	5	-0.51	85492175	2912	29.68	29500	29950	29150	38350	20650	29500	29358.58	3.45	0	-1143	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1094	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31650	-7.27	20250220	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
47	20250304	111234	57	100.00	KOSPI		금융	N	N	N	N		N	29400	-100	5	-0.34	65081000	2218	22.61	29500	29950	29150	38350	20650	29500	29342.20	3.45	0	-1028	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1095	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-75.08	27600	20250203	6.52	31650	-7.11	20250220	27600	6.52	20250203	118000	-75.08	20240729	27600	6.52	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
48	20250304	101227	57	100.00	KOSPI		금융	N	N	N	N		N	29350	-150	5	-0.51	48857500	1665	16.97	29500	29950	29150	38350	20650	29500	29343.84	3.45	0	-921	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1094	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-75.13	27600	20250203	6.34	31650	-7.27	20250220	27600	6.34	20250203	118000	-75.13	20240729	27600	6.34	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N
49	20250304	091224	57	100.00	KOSPI		금융	N	N	N	N		N	29150	-350	5	-1.19	22743000	776	7.91	29500	29950	29150	38350	20650	29500	29307.99	3.45	0	-633	30433	29966	29533	29066	28633	29750	28850	186	8850	5000	20060	50	1	3725927	1086	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-75.30	27600	20250203	5.62	31650	-7.90	20250220	27600	5.62	20250203	118000	-75.30	20240729	27600	5.62	20250203	0.45	N	487570	5000	186 억		128717	N	N	0	N	00	N