KissMeData/383800/price/prices-20250301.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

ened 05f4f70f5e Add accumulated files

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

64 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250328	161258	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	10	2	0.15	342313270	52287	44.46	6590	6590	6520	8500	4580	6540	6546.81	10.65	9498	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.07	1014.00	21399.00	7350	20240520	-10.88	6520	20250328	0.46	6940	-5.62	20250207	6520	0.46	20250328	7350	-10.88	20240520	6520	0.46	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
3	20250328	151302	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	10	2	0.15	302433370	46200	39.29	6590	6590	6520	8500	4580	6540	6546.18	10.65	4830	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.06	1014.00	21399.00	7350	20240520	-10.88	6520	20250328	0.46	6940	-5.62	20250207	6520	0.46	20250328	7350	-10.88	20240520	6520	0.46	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
4	20250328	141305	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6540	0	3	0.00	275559720	42093	35.79	6590	6590	6520	8500	4580	6540	6546.45	10.65	2935	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4989	6.45	0.31	12	0.06	1014.00	21399.00	7350	20240520	-11.02	6520	20250328	0.31	6940	-5.76	20250207	6520	0.31	20250328	7350	-11.02	20240520	6520	0.31	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
5	20250328	131300	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	10	2	0.15	240260395	36698	31.21	6590	6590	6520	8500	4580	6540	6546.96	10.65	182	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.05	1014.00	21399.00	7350	20240520	-10.88	6520	20250328	0.46	6940	-5.62	20250207	6520	0.46	20250328	7350	-10.88	20240520	6520	0.46	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
6	20250328	121258	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6560	20	2	0.31	160535280	24537	20.86	6590	6590	6520	8500	4580	6540	6542.58	10.65	-953	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	5004	6.47	0.31	12	0.03	1014.00	21399.00	7350	20240520	-10.75	6520	20250328	0.61	6940	-5.48	20250207	6520	0.61	20250328	7350	-10.75	20240520	6520	0.61	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
7	20250328	111256	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	10	2	0.15	119335750	18244	15.51	6590	6590	6520	8500	4580	6540	6541.10	10.65	-2991	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.02	1014.00	21399.00	7350	20240520	-10.88	6520	20250328	0.46	6940	-5.62	20250207	6520	0.46	20250328	7350	-10.88	20240520	6520	0.46	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
8	20250328	101305	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6540	0	3	0.00	94611050	14469	12.30	6590	6590	6520	8500	4580	6540	6538.88	10.65	-3617	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4989	6.45	0.31	12	0.02	1014.00	21399.00	7350	20240520	-11.02	6520	20250328	0.31	6940	-5.76	20250207	6520	0.31	20250328	7350	-11.02	20240520	6520	0.31	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
9	20250328	091313	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6540	0	3	0.00	59894460	9157	7.79	6590	6590	6520	8500	4580	6540	6540.84	10.65	-3154	6626	6582	6556	6512	6486	6570	6500	763	1960	1000	5100	10	1	76280690	4989	6.45	0.31	12	0.01	1014.00	21399.00	7350	20240520	-11.02	6520	20250328	0.31	6940	-5.76	20250207	6520	0.31	20250328	7350	-11.02	20240520	6520	0.31	20250328	0.25	N	383800	1000	762 억	8125841	N	N	0	N	N
10	20250327	162615	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6540	-60	5	-0.91	770523325	117575	202.88	6590	6600	6530	8580	4620	6600	6553.46	10.66	-12575	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	4989	6.45	0.31	12	0.15	1014.00	21399.00	7350	20240520	-11.02	6520	20250325	0.31	6940	-5.76	20250207	6520	0.31	20250325	7350	-11.02	20240520	6520	0.31	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
11	20250327	151300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6550	-50	5	-0.76	708262470	108055	186.45	6590	6600	6530	8580	4620	6600	6554.65	10.66	-10771	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	4996	6.46	0.31	12	0.14	1014.00	21399.00	7350	20240520	-10.88	6520	20250325	0.46	6940	-5.62	20250207	6520	0.46	20250325	7350	-10.88	20240520	6520	0.46	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
12	20250327	141303	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6540	-60	5	-0.91	536660575	81817	141.18	6590	6600	6530	8580	4620	6600	6559.28	10.66	-2201	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	4989	6.45	0.31	12	0.11	1014.00	21399.00	7350	20240520	-11.02	6520	20250325	0.31	6940	-5.76	20250207	6520	0.31	20250325	7350	-11.02	20240520	6520	0.31	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
13	20250327	131255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6540	-60	5	-0.91	503609180	76768	132.47	6590	6600	6530	8580	4620	6600	6560.14	10.66	-66	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	4989	6.45	0.31	12	0.10	1014.00	21399.00	7350	20240520	-11.02	6520	20250325	0.31	6940	-5.76	20250207	6520	0.31	20250325	7350	-11.02	20240520	6520	0.31	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
14	20250327	121308	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6550	-50	5	-0.76	390314895	59452	102.59	6590	6600	6530	8580	4620	6600	6565.21	10.66	874	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	4996	6.46	0.31	12	0.08	1014.00	21399.00	7350	20240520	-10.88	6520	20250325	0.46	6940	-5.62	20250207	6520	0.46	20250325	7350	-10.88	20240520	6520	0.46	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
15	20250327	111300	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6550	-50	5	-0.76	269511060	40993	70.73	6590	6600	6540	8580	4620	6600	6574.56	10.66	2253	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	4996	6.46	0.31	12	0.05	1014.00	21399.00	7350	20240520	-10.88	6520	20250325	0.46	6940	-5.62	20250207	6520	0.46	20250325	7350	-10.88	20240520	6520	0.46	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
16	20250327	101255	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6570	-30	5	-0.45	134312140	20380	35.17	6590	6600	6570	8580	4620	6600	6590.39	10.66	5721	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	5012	6.48	0.31	12	0.03	1014.00	21399.00	7350	20240520	-10.61	6520	20250325	0.77	6940	-5.33	20250207	6520	0.77	20250325	7350	-10.61	20240520	6520	0.77	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
17	20250327	091259	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	-10	5	-0.15	74439790	11283	19.47	6590	6600	6580	8580	4620	6600	6597.52	10.66	9158	6620	6610	6590	6580	6560	6615	6585	763	1980	1000	5140	10	1	76280690	5027	6.50	0.31	12	0.01	1014.00	21399.00	7350	20240520	-10.34	6520	20250325	1.07	6940	-5.04	20250207	6520	1.07	20250325	7350	-10.34	20240520	6520	1.07	20250325	0.25	N	383800	1000	762 억	8130434	N	N	0	N	N
18	20250326	161247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	20	2	0.30	381563120	57952	55.14	6580	6600	6570	8550	4610	6580	6584.12	10.64	13544	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5035	6.51	0.31	12	0.08	1014.00	21399.00	7350	20240520	-10.20	6520	20250325	1.23	6940	-4.90	20250207	6520	1.23	20250325	7350	-10.20	20240520	6520	1.23	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
19	20250326	151246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	10	2	0.15	372553250	56586	53.84	6580	6600	6570	8550	4610	6580	6583.84	10.64	13301	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5027	6.50	0.31	12	0.07	1014.00	21399.00	7350	20240520	-10.34	6520	20250325	1.07	6940	-5.04	20250207	6520	1.07	20250325	7350	-10.34	20240520	6520	1.07	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
20	20250326	141245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	10	2	0.15	290224940	44084	41.95	6580	6600	6570	8550	4610	6580	6583.45	10.64	10311	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5027	6.50	0.31	12	0.06	1014.00	21399.00	7350	20240520	-10.34	6520	20250325	1.07	6940	-5.04	20250207	6520	1.07	20250325	7350	-10.34	20240520	6520	1.07	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
21	20250326	131250	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	10	2	0.15	232033290	35251	33.54	6580	6600	6570	8550	4610	6580	6582.32	10.64	9516	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5027	6.50	0.31	12	0.05	1014.00	21399.00	7350	20240520	-10.34	6520	20250325	1.07	6940	-5.04	20250207	6520	1.07	20250325	7350	-10.34	20240520	6520	1.07	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
22	20250326	121254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	0	3	0.00	212297200	32254	30.69	6580	6600	6570	8550	4610	6580	6582.04	10.64	8930	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5019	6.49	0.31	12	0.04	1014.00	21399.00	7350	20240520	-10.48	6520	20250325	0.92	6940	-5.19	20250207	6520	0.92	20250325	7350	-10.48	20240520	6520	0.92	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
23	20250326	111250	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	0	3	0.00	191025700	29026	27.62	6580	6600	6570	8550	4610	6580	6581.19	10.64	8057	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5019	6.49	0.31	12	0.04	1014.00	21399.00	7350	20240520	-10.48	6520	20250325	0.92	6940	-5.19	20250207	6520	0.92	20250325	7350	-10.48	20240520	6520	0.92	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
24	20250326	101249	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	0	3	0.00	117606590	17871	17.00	6580	6600	6570	8550	4610	6580	6580.86	10.64	6471	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5019	6.49	0.31	12	0.02	1014.00	21399.00	7350	20240520	-10.48	6520	20250325	0.92	6940	-5.19	20250207	6520	0.92	20250325	7350	-10.48	20240520	6520	0.92	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
25	20250326	091251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	0	3	0.00	24330140	3701	3.52	6580	6590	6570	8550	4610	6580	6573.94	10.64	2125	6686	6632	6576	6522	6466	6605	6495	763	1970	1000	5130	10	1	76280690	5019	6.49	0.31	12	0.00	1014.00	21399.00	7350	20240520	-10.48	6520	20250325	0.92	6940	-5.19	20250207	6520	0.92	20250325	7350	-10.48	20240520	6520	0.92	20250325	0.25	N	383800	1000	762 억	8116644	N	N	115	N	N
26	20250325	161240	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6580	-30	5	-0.45	689969260	105095	142.95	6630	6630	6520	8590	4630	6610	6565.15	10.61	-3591	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5019	6.49	0.31	12	0.14	1014.00	21399.00	7350	20240520	-10.48	6520	20250325	0.92	6940	-5.19	20250207	6520	0.92	20250325	7350	-10.48	20240520	6520	0.92	20250325	0.26	N	383800	1000	762 억	8090344	N	N	115	N	N
27	20250325	151243	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6570	-40	5	-0.61	673755890	102628	139.60	6630	6630	6520	8590	4630	6610	6565.03	10.61	-3388	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5012	6.48	0.31	12	0.13	1014.00	21399.00	7350	20240520	-10.61	6520	20250325	0.77	6940	-5.33	20250207	6520	0.77	20250325	7350	-10.61	20240520	6520	0.77	20250325	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
28	20250325	141239	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6570	-40	5	-0.61	606448515	92386	125.67	6630	6630	6520	8590	4630	6610	6564.29	10.61	-3967	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5012	6.48	0.31	12	0.12	1014.00	21399.00	7350	20240520	-10.61	6520	20250325	0.77	6940	-5.33	20250207	6520	0.77	20250325	7350	-10.61	20240520	6520	0.77	20250325	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
29	20250325	131332	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6570	-40	5	-0.61	522347530	79579	108.25	6630	6630	6520	8590	4630	6610	6563.89	10.61	894	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5012	6.48	0.31	12	0.10	1014.00	21399.00	7350	20240520	-10.61	6520	20250325	0.77	6940	-5.33	20250207	6520	0.77	20250325	7350	-10.61	20240520	6520	0.77	20250325	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
30	20250325	121240	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6570	-40	5	-0.61	170984465	25936	35.28	6630	6630	6570	8590	4630	6610	6592.55	10.61	-3334	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5012	6.48	0.31	12	0.03	1014.00	21399.00	7350	20240520	-10.61	6530	20250311	0.61	6940	-5.33	20250207	6530	0.61	20250311	7350	-10.61	20240520	6530	0.61	20250311	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
31	20250325	111240	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-10	5	-0.15	68310710	10342	14.07	6630	6630	6590	8590	4630	6610	6605.17	10.61	-2672	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5035	6.51	0.31	12	0.01	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
32	20250325	101251	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	0	3	0.00	24043865	3636	4.95	6630	6630	6600	8590	4630	6610	6612.72	10.61	57	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5042	6.52	0.31	12	0.00	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
33	20250325	091252	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	10	2	0.15	8425390	1273	1.73	6630	6630	6610	8590	4630	6610	6618.53	10.61	51	6650	6630	6610	6590	6570	6640	6600	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.00	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.26	N	383800	1000	762 억	8090344	N	N	0	N	N
34	20250324	161237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	10	2	0.15	482477930	73076	152.15	6600	6630	6590	8580	4620	6600	6602.39	10.56	31297	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5042	6.52	0.31	12	0.10	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
35	20250324	151245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	0	3	0.00	455884000	69049	143.77	6600	6630	6590	8580	4620	6600	6602.33	10.56	31997	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5035	6.51	0.31	12	0.09	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
36	20250324	141247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	0	3	0.00	386569190	58549	121.91	6600	6630	6590	8580	4620	6600	6602.49	10.56	26454	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5035	6.51	0.31	12	0.08	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
37	20250324	131247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	10	2	0.15	356280790	53961	112.35	6600	6630	6590	8580	4620	6600	6602.56	10.56	24847	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5042	6.52	0.31	12	0.07	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
38	20250324	121245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	10	2	0.15	334092860	50604	105.36	6600	6630	6590	8580	4620	6600	6602.10	10.56	24164	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5042	6.52	0.31	12	0.07	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
39	20250324	111244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	10	2	0.15	242093970	36672	76.36	6600	6630	6590	8580	4620	6600	6601.60	10.56	21691	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5042	6.52	0.31	12	0.05	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
40	20250324	101241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	20	2	0.30	213301445	32317	67.29	6600	6630	6590	8580	4620	6600	6600.29	10.56	20477	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5050	6.53	0.31	12	0.04	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
41	20250324	091243	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	10	2	0.15	9243055	1400	2.91	6600	6620	6600	8580	4620	6600	6602.18	10.56	198	6666	6632	6606	6572	6546	6630	6570	763	1980	1000	5140	10	1	76280690	5042	6.52	0.31	12	0.00	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.25	N	383800	1000	762 억	8057139	N	N	155	N	N
42	20250321	161258	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	316322345	47927	72.35	6600	6640	6580	8600	4640	6620	6600.09	10.48	-16374	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.06	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.26	N	383800	1000	762 억	7994981	N	N	155	N	N
43	20250321	151244	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	305878555	46345	69.96	6600	6640	6580	8600	4640	6620	6600.03	10.48	-15843	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.06	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
44	20250321	141245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	276496725	41896	63.24	6600	6640	6580	8600	4640	6620	6599.60	10.48	-15202	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.05	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
45	20250321	131246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	244945905	37120	56.03	6600	6640	6580	8600	4640	6620	6598.76	10.48	-14670	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.05	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
46	20250321	121245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-20	5	-0.30	214362915	32487	49.04	6600	6640	6580	8600	4640	6620	6598.42	10.48	-13453	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.04	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
47	20250321	111246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	-30	5	-0.45	183520545	27815	41.99	6600	6640	6580	8600	4640	6620	6597.90	10.48	-12814	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5027	6.50	0.31	12	0.04	1014.00	21399.00	7350	20240520	-10.34	6530	20250311	0.92	6940	-5.04	20250207	6530	0.92	20250311	7350	-10.34	20240520	6530	0.92	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
48	20250321	101247	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	-10	5	-0.15	101755660	15426	23.29	6600	6640	6580	8600	4640	6620	6596.37	10.48	-7939	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5042	6.52	0.31	12	0.02	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
49	20250321	091254	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	-10	5	-0.15	4738375	717	1.08	6600	6640	6600	8600	4640	6620	6608.61	10.48	-99	6706	6662	6636	6592	6566	6650	6580	763	1980	1000	5160	10	1	76280690	5042	6.52	0.31	12	0.00	1014.00	21399.00	7350	20240520	-10.07	6530	20250311	1.23	6940	-4.76	20250207	6530	1.23	20250311	7350	-10.07	20240520	6530	1.23	20250311	0.26	N	383800	1000	762 억	7994981	N	N	116	N	N
50	20250320	161857	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	-10	5	-0.15	438328645	66147	112.22	6680	6680	6610	8610	4650	6630	6626.58	10.49	-4094	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5050	6.53	0.31	12	0.09	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.27	N	383800	1000	762 억	7999910	N	N	116	N	N
51	20250320	151241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	0	3	0.00	423222865	63866	108.35	6680	6680	6610	8610	4650	6630	6626.73	10.49	-4958	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5057	6.54	0.31	12	0.08	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
52	20250320	141246	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	-10	5	-0.15	275254725	41511	70.42	6680	6680	6610	8610	4650	6630	6630.89	10.49	-10829	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5050	6.53	0.31	12	0.05	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
53	20250320	131245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	-10	5	-0.15	247696275	37352	63.37	6680	6680	6610	8610	4650	6630	6631.41	10.49	-10669	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5050	6.53	0.31	12	0.05	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
54	20250320	121242	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	0	3	0.00	194922610	29382	49.85	6680	6680	6610	8610	4650	6630	6634.08	10.49	-12316	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5057	6.54	0.31	12	0.04	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
55	20250320	111242	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	0	3	0.00	169322840	25518	43.29	6680	6680	6610	8610	4650	6630	6635.43	10.49	-11353	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5057	6.54	0.31	12	0.03	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
56	20250320	101241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	10	2	0.15	134426760	20248	34.35	6680	6680	6620	8610	4650	6630	6639.01	10.49	-9178	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5065	6.55	0.31	12	0.03	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
57	20250320	091245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6660	30	2	0.45	2578520	388	0.66	6680	6680	6640	8610	4650	6630	6645.67	10.49	34	6703	6666	6643	6606	6583	6685	6625	763	1980	1000	5170	10	1	76280690	5080	6.57	0.31	12	0.00	1014.00	21399.00	7350	20240520	-9.39	6530	20250311	1.99	6940	-4.03	20250207	6530	1.99	20250311	7350	-9.39	20240520	6530	1.99	20250311	0.27	N	383800	1000	762 억	7999910	N	N	47	N	N
58	20250319	161235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	0	3	0.00	391301545	58812	99.00	6620	6680	6620	8610	4650	6630	6653.43	10.45	26650	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5057	6.54	0.31	12	0.08	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.26	N	383800	1000	762 억	7974359	N	N	47	N	N
59	20250319	151239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	20	2	0.30	360738565	54206	91.24	6620	6680	6620	8610	4650	6630	6654.96	10.45	25648	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5073	6.56	0.31	12	0.07	1014.00	21399.00	7350	20240520	-9.52	6530	20250311	1.84	6940	-4.18	20250207	6530	1.84	20250311	7350	-9.52	20240520	6530	1.84	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
60	20250319	141241	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	10	2	0.15	322045750	48380	81.44	6620	6680	6620	8610	4650	6630	6656.59	10.45	22042	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5065	6.55	0.31	12	0.06	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
61	20250319	131240	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	20	2	0.30	267735275	40205	67.68	6620	6680	6620	8610	4650	6630	6659.25	10.45	20317	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5073	6.56	0.31	12	0.05	1014.00	21399.00	7350	20240520	-9.52	6530	20250311	1.84	6940	-4.18	20250207	6530	1.84	20250311	7350	-9.52	20240520	6530	1.84	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
62	20250319	121239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6660	30	2	0.45	231157205	34709	58.42	6620	6680	6620	8610	4650	6630	6659.86	10.45	18327	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5080	6.57	0.31	12	0.05	1014.00	21399.00	7350	20240520	-9.39	6530	20250311	1.99	6940	-4.03	20250207	6530	1.99	20250311	7350	-9.39	20240520	6530	1.99	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
63	20250319	111238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6660	30	2	0.45	209587005	31470	52.97	6620	6680	6620	8610	4650	6630	6659.90	10.45	18039	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5080	6.57	0.31	12	0.04	1014.00	21399.00	7350	20240520	-9.39	6530	20250311	1.99	6940	-4.03	20250207	6530	1.99	20250311	7350	-9.39	20240520	6530	1.99	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
64	20250319	101239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6670	40	2	0.60	152396755	22881	38.52	6620	6680	6620	8610	4650	6630	6660.41	10.45	12902	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5088	6.58	0.31	12	0.03	1014.00	21399.00	7350	20240520	-9.25	6530	20250311	2.14	6940	-3.89	20250207	6530	2.14	20250311	7350	-9.25	20240520	6530	2.14	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
65	20250319	091245	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6670	40	2	0.60	42421240	6385	10.75	6620	6680	6620	8610	4650	6630	6643.89	10.45	2895	6703	6666	6643	6606	6583	6655	6595	763	1980	1000	5170	10	1	76280690	5088	6.58	0.31	12	0.01	1014.00	21399.00	7350	20240520	-9.25	6530	20250311	2.14	6940	-3.89	20250207	6530	2.14	20250311	7350	-9.25	20240520	6530	2.14	20250311	0.26	N	383800	1000	762 억	7974359	N	N	0	N	N
66	20250318	161232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	-20	5	-0.30	389948145	58716	108.11	6640	6680	6620	8640	4660	6650	6641.48	10.40	21268	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5057	6.54	0.31	12	0.08	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
67	20250318	151238	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	-20	5	-0.30	376203730	56643	104.30	6640	6680	6620	8640	4660	6650	6641.66	10.40	21770	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5057	6.54	0.31	12	0.07	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
68	20250318	141235	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	-10	5	-0.15	312425740	47022	86.58	6640	6680	6620	8640	4660	6650	6644.25	10.40	20286	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5065	6.55	0.31	12	0.06	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
69	20250318	131234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	-10	5	-0.15	280561975	42231	77.76	6640	6680	6620	8640	4660	6650	6643.51	10.40	19140	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5065	6.55	0.31	12	0.06	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
70	20250318	121236	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6645	-5	5	-0.08	268727590	40449	74.48	6640	6680	6620	8640	4660	6650	6643.62	10.40	19079	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5069	6.55	0.31	12	0.05	1014.00	21399.00	7350	20240520	-9.59	6530	20250311	1.76	6940	-4.25	20250207	6530	1.76	20250311	7350	-9.59	20240520	6530	1.76	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
71	20250318	111234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6645	-5	5	-0.08	161567950	24301	44.75	6640	6680	6630	8640	4660	6650	6648.61	10.40	12002	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5069	6.55	0.31	12	0.03	1014.00	21399.00	7350	20240520	-9.59	6530	20250311	1.76	6940	-4.25	20250207	6530	1.76	20250311	7350	-9.59	20240520	6530	1.76	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
72	20250318	101237	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6655	5	2	0.08	138594960	20846	38.38	6640	6680	6630	8640	4660	6650	6648.52	10.40	11331	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5076	6.56	0.31	12	0.03	1014.00	21399.00	7350	20240520	-9.46	6530	20250311	1.91	6940	-4.11	20250207	6530	1.91	20250311	7350	-9.46	20240520	6530	1.91	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
73	20250318	091239	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	-10	5	-0.15	32251570	4863	8.95	6640	6650	6630	8640	4660	6650	6632.03	10.40	1475	6703	6676	6643	6616	6583	6690	6630	763	1990	1000	5180	10	1	76280690	5065	6.55	0.31	12	0.01	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7929380	N	N	0	N	N
74	20250317	161231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	10	2	0.15	360150805	54302	56.90	6630	6670	6610	8630	4650	6640	6632.37	10.36	993	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5073	6.56	0.31	12	0.07	1014.00	21399.00	7350	20240520	-9.52	6530	20250311	1.84	6940	-4.18	20250207	6530	1.84	20250311	7350	-9.52	20240520	6530	1.84	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
75	20250317	151231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	-20	5	-0.30	304393425	45912	48.11	6630	6670	6610	8630	4650	6640	6629.93	10.36	3153	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5050	6.53	0.31	12	0.06	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
76	20250317	141233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	-10	5	-0.15	231494515	34892	36.56	6630	6670	6610	8630	4650	6640	6634.60	10.36	3157	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5057	6.54	0.31	12	0.05	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
77	20250317	131232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	-20	5	-0.30	224967820	33907	35.53	6630	6670	6610	8630	4650	6640	6634.85	10.36	3272	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5050	6.53	0.31	12	0.04	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
78	20250317	121231	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	0	3	0.00	179181905	26989	28.28	6630	6670	6620	8630	4650	6640	6639.07	10.36	2197	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5065	6.55	0.31	12	0.04	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
79	20250317	111230	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	0	3	0.00	121383815	18277	19.15	6630	6670	6630	8630	4650	6640	6641.34	10.36	2171	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5065	6.55	0.31	12	0.02	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
80	20250317	101229	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	0	3	0.00	83193045	12521	13.12	6630	6670	6630	8630	4650	6640	6644.28	10.36	1542	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5065	6.55	0.31	12	0.02	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
81	20250317	091233	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	10	2	0.15	5420400	815	0.85	6630	6670	6630	8630	4650	6640	6650.80	10.36	155	6713	6676	6623	6586	6533	6695	6605	763	1990	1000	5170	10	1	76280690	5073	6.56	0.31	12	0.00	1014.00	21399.00	7350	20240520	-9.52	6530	20250311	1.84	6940	-4.18	20250207	6530	1.84	20250311	7350	-9.52	20240520	6530	1.84	20250311	0.27	N	383800	1000	762 억	7905418	N	N	48	N	N
82	20250314	161225	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	80	2	1.22	631270375	95203	134.48	6580	6660	6570	8520	4600	6560	6630.78	10.38	-7708	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5065	6.55	0.31	12	0.12	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.29	N	383800	1000	762 억	7914269	N	N	48	N	N
83	20250314	151234	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	60	2	0.91	609732545	91955	129.89	6580	6660	6570	8520	4600	6560	6630.77	10.38	-7331	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5050	6.53	0.31	12	0.12	1014.00	21399.00	7350	20240520	-9.93	6530	20250311	1.38	6940	-4.61	20250207	6530	1.38	20250311	7350	-9.93	20240520	6530	1.38	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
84	20250314	141228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	80	2	1.22	564580905	85140	120.26	6580	6660	6570	8520	4600	6560	6631.21	10.38	-5709	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5065	6.55	0.31	12	0.11	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
85	20250314	131226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	70	2	1.07	512976145	77372	109.29	6580	6660	6570	8520	4600	6560	6630.00	10.38	-2204	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5057	6.54	0.31	12	0.10	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
86	20250314	121228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	70	2	1.07	457798805	69066	97.56	6580	6660	6570	8520	4600	6560	6628.43	10.38	-594	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5057	6.54	0.31	12	0.09	1014.00	21399.00	7350	20240520	-9.80	6530	20250311	1.53	6940	-4.47	20250207	6530	1.53	20250311	7350	-9.80	20240520	6530	1.53	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
87	20250314	111228	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	80	2	1.22	360126915	54360	76.79	6580	6660	6570	8520	4600	6560	6624.85	10.38	462	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5065	6.55	0.31	12	0.07	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
88	20250314	101226	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	80	2	1.22	211425080	31981	45.17	6580	6650	6570	8520	4600	6560	6610.96	10.38	529	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5065	6.55	0.31	12	0.04	1014.00	21399.00	7350	20240520	-9.66	6530	20250311	1.68	6940	-4.32	20250207	6530	1.68	20250311	7350	-9.66	20240520	6530	1.68	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
89	20250314	091232	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	20	2	0.30	14816100	2252	3.18	6580	6590	6570	8520	4600	6560	6579.09	10.38	261	6633	6596	6573	6536	6513	6615	6555	763	1960	1000	5110	10	1	76280690	5019	6.49	0.31	12	0.00	1014.00	21399.00	7350	20240520	-10.48	6530	20250311	0.77	6940	-5.19	20250207	6530	0.77	20250311	7350	-10.48	20240520	6530	0.77	20250311	0.29	N	383800	1000	762 억	7914269	N	N	523	N	N
90	20250313	161219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6560	10	2	0.15	465939125	70793	59.91	6550	6610	6550	8510	4590	6550	6581.72	10.34	20546	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5004	6.47	0.31	12	0.09	1014.00	21399.00	7350	20240520	-10.75	6530	20250311	0.46	6940	-5.48	20250207	6530	0.46	20250311	7350	-10.75	20240520	6530	0.46	20250311	0.31	N	383800	1000	762 억	7884075	N	N	523	N	N
91	20250313	151219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	40	2	0.61	402583375	61138	51.74	6550	6610	6550	8510	4590	6550	6584.83	10.34	13331	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5027	6.50	0.31	12	0.08	1014.00	21399.00	7350	20240520	-10.34	6530	20250311	0.92	6940	-5.04	20250207	6530	0.92	20250311	7350	-10.34	20240520	6530	0.92	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
92	20250313	141220	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6570	20	2	0.31	340001065	51630	43.69	6550	6610	6550	8510	4590	6550	6585.34	10.34	13027	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5012	6.48	0.31	12	0.07	1014.00	21399.00	7350	20240520	-10.61	6530	20250311	0.61	6940	-5.33	20250207	6530	0.61	20250311	7350	-10.61	20240520	6530	0.61	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
93	20250313	131219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	40	2	0.61	321716810	48853	41.34	6550	6610	6550	8510	4590	6550	6585.41	10.34	12490	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5027	6.50	0.31	12	0.06	1014.00	21399.00	7350	20240520	-10.34	6530	20250311	0.92	6940	-5.04	20250207	6530	0.92	20250311	7350	-10.34	20240520	6530	0.92	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
94	20250313	121219	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6590	40	2	0.61	179577750	27289	23.09	6550	6610	6550	8510	4590	6550	6580.59	10.34	8282	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5027	6.50	0.31	12	0.04	1014.00	21399.00	7350	20240520	-10.34	6530	20250311	0.92	6940	-5.04	20250207	6530	0.92	20250311	7350	-10.34	20240520	6530	0.92	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
95	20250313	111222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	50	2	0.76	124676820	18965	16.05	6550	6600	6550	8510	4590	6550	6574.05	10.34	5697	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5035	6.51	0.31	12	0.02	1014.00	21399.00	7350	20240520	-10.20	6530	20250311	1.07	6940	-4.90	20250207	6530	1.07	20250311	7350	-10.20	20240520	6530	1.07	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
96	20250313	101218	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6575	25	2	0.38	66509175	10128	8.57	6550	6590	6550	8510	4590	6550	6566.86	10.34	313	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5015	6.48	0.31	12	0.01	1014.00	21399.00	7350	20240520	-10.54	6530	20250311	0.69	6940	-5.26	20250207	6530	0.69	20250311	7350	-10.54	20240520	6530	0.69	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
97	20250313	091222	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6580	30	2	0.46	20557620	3130	2.65	6550	6580	6550	8510	4590	6550	6567.93	10.34	-53	6603	6576	6553	6526	6503	6590	6540	763	1960	1000	5100	10	1	76280690	5019	6.49	0.31	12	0.00	1014.00	21399.00	7350	20240520	-10.48	6530	20250311	0.77	6940	-5.19	20250207	6530	0.77	20250311	7350	-10.48	20240520	6530	0.77	20250311	0.31	N	383800	1000	762 억	7884075	N	N	0	N	N
98	20250312	161213	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	0	3	0.00	772479425	117923	97.87	6530	6580	6530	8510	4590	6550	6550.71	10.28	-3611	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.15	1014.00	21399.00	7350	20240520	-10.88	6530	20250312	0.31	6940	-5.62	20250207	6530	0.31	20250312	7350	-10.88	20240520	6530	0.31	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
99	20250312	151213	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	0	3	0.00	755141425	115276	95.67	6530	6580	6530	8510	4590	6550	6550.73	10.28	-3249	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.15	1014.00	21399.00	7350	20240520	-10.88	6530	20250312	0.31	6940	-5.62	20250207	6530	0.31	20250312	7350	-10.88	20240520	6530	0.31	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
100	20250312	141211	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6560	10	2	0.15	650629060	99345	82.45	6530	6580	6530	8510	4590	6550	6549.19	10.28	2	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	5004	6.47	0.31	12	0.13	1014.00	21399.00	7350	20240520	-10.75	6530	20250312	0.46	6940	-5.48	20250207	6530	0.46	20250312	7350	-10.75	20240520	6530	0.46	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
101	20250312	131212	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6540	-10	5	-0.15	535769205	81839	67.92	6530	6570	6530	8510	4590	6550	6546.62	10.28	2734	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	4989	6.45	0.31	12	0.11	1014.00	21399.00	7350	20240520	-11.02	6530	20250312	0.15	6940	-5.76	20250207	6530	0.15	20250312	7350	-11.02	20240520	6530	0.15	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
102	20250312	121216	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	0	3	0.00	447089920	68280	56.67	6530	6570	6530	8510	4590	6550	6547.89	10.28	1921	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.09	1014.00	21399.00	7350	20240520	-10.88	6530	20250312	0.31	6940	-5.62	20250207	6530	0.31	20250312	7350	-10.88	20240520	6530	0.31	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
103	20250312	111207	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6560	10	2	0.15	319376845	48778	40.48	6530	6570	6530	8510	4590	6550	6547.56	10.28	2157	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	5004	6.47	0.31	12	0.06	1014.00	21399.00	7350	20240520	-10.75	6530	20250312	0.46	6940	-5.48	20250207	6530	0.46	20250312	7350	-10.75	20240520	6530	0.46	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
104	20250312	101209	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	0	3	0.00	140138635	21403	17.76	6530	6570	6530	8510	4590	6550	6547.62	10.28	1086	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.03	1014.00	21399.00	7350	20240520	-10.88	6530	20250312	0.31	6940	-5.62	20250207	6530	0.31	20250312	7350	-10.88	20240520	6530	0.31	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
105	20250312	091217	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	0	3	0.00	61186090	9344	7.75	6530	6570	6530	8510	4590	6550	6548.17	10.28	-1539	6630	6590	6560	6520	6490	6575	6505	763	1960	1000	5100	10	1	76280690	4996	6.46	0.31	12	0.01	1014.00	21399.00	7350	20240520	-10.88	6530	20250312	0.31	6940	-5.62	20250207	6530	0.31	20250312	7350	-10.88	20240520	6530	0.31	20250312	0.31	N	383800	1000	762 억	7839635	N	N	0	N	N
106	20250311	161203	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	-70	5	-1.06	788671480	120308	116.11	6590	6600	6530	8600	4640	6620	6555.44	10.33	-37134	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	4996	6.46	0.31	12	0.16	1014.00	21399.00	7350	20240520	-10.88	6530	20250311	0.31	6940	-5.62	20250207	6530	0.31	20250311	7350	-10.88	20240520	6530	0.31	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
107	20250311	151206	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	-70	5	-1.06	752653600	114809	110.80	6590	6600	6530	8600	4640	6620	6555.70	10.33	-35540	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	4996	6.46	0.31	12	0.15	1014.00	21399.00	7350	20240520	-10.88	6530	20250311	0.31	6940	-5.62	20250207	6530	0.31	20250311	7350	-10.88	20240520	6530	0.31	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
108	20250311	141210	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	-70	5	-1.06	678572425	103497	99.89	6590	6600	6530	8600	4640	6620	6556.44	10.33	-31237	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	4996	6.46	0.31	12	0.14	1014.00	21399.00	7350	20240520	-10.88	6530	20250311	0.31	6940	-5.62	20250207	6530	0.31	20250311	7350	-10.88	20240520	6530	0.31	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
109	20250311	131207	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6560	-60	5	-0.91	605402605	92335	89.11	6590	6600	6530	8600	4640	6620	6556.59	10.33	-28267	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	5004	6.47	0.31	12	0.12	1014.00	21399.00	7350	20240520	-10.75	6530	20250311	0.46	6940	-5.48	20250207	6530	0.46	20250311	7350	-10.75	20240520	6530	0.46	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
110	20250311	121204	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	-70	5	-1.06	559490105	85330	82.35	6590	6600	6530	8600	4640	6620	6556.78	10.33	-26998	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	4996	6.46	0.31	12	0.11	1014.00	21399.00	7350	20240520	-10.88	6530	20250311	0.31	6940	-5.62	20250207	6530	0.31	20250311	7350	-10.88	20240520	6530	0.31	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
111	20250311	111205	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6550	-70	5	-1.06	514454270	78459	75.72	6590	6600	6530	8600	4640	6620	6556.98	10.33	-25393	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	4996	6.46	0.31	12	0.10	1014.00	21399.00	7350	20240520	-10.88	6530	20250311	0.31	6940	-5.62	20250207	6530	0.31	20250311	7350	-10.88	20240520	6530	0.31	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
112	20250311	101206	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6540	-80	5	-1.21	382557570	58314	56.28	6590	6600	6530	8600	4640	6620	6560.30	10.33	-14594	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	4989	6.45	0.31	12	0.08	1014.00	21399.00	7350	20240520	-11.02	6530	20250311	0.15	6940	-5.76	20250207	6530	0.15	20250311	7350	-11.02	20240520	6530	0.15	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
113	20250311	091207	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6560	-60	5	-0.91	174989100	26617	25.69	6590	6600	6540	8600	4640	6620	6574.33	10.33	-3958	6660	6640	6620	6600	6580	6630	6590	763	1980	1000	5160	10	1	76280690	5004	6.47	0.31	12	0.03	1014.00	21399.00	7350	20240520	-10.75	6540	20250311	0.31	6940	-5.48	20250207	6540	0.31	20250311	7350	-10.75	20240520	6540	0.31	20250311	0.31	N	383800	1000	762 억	7877125	N	N	60	N	N
114	20250310	161155	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	10	2	0.15	684946625	103603	92.04	6630	6640	6600	8590	4630	6610	6611.26	10.35	-20195	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.14	1014.00	21399.00	7450	20240226	-11.14	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.31	N	383800	1000	762 억	7891425	N	N	60	N	N
115	20250310	151204	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-10	5	-0.15	669247845	101228	89.93	6630	6640	6600	8590	4630	6610	6611.29	10.35	-19136	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5035	6.51	0.31	12	0.13	1014.00	21399.00	7450	20240226	-11.41	6590	20250304	0.15	6940	-4.90	20250207	6590	0.15	20250304	7350	-10.20	20240520	6590	0.15	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
116	20250310	141202	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-10	5	-0.15	517333295	78242	69.51	6630	6640	6600	8590	4630	6610	6611.96	10.35	-18130	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5035	6.51	0.31	12	0.10	1014.00	21399.00	7450	20240226	-11.41	6590	20250304	0.15	6940	-4.90	20250207	6590	0.15	20250304	7350	-10.20	20240520	6590	0.15	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
117	20250310	131200	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	0	3	0.00	341147125	51590	45.83	6630	6640	6600	8590	4630	6610	6612.66	10.35	-9127	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5042	6.52	0.31	12	0.07	1014.00	21399.00	7450	20240226	-11.28	6590	20250304	0.30	6940	-4.76	20250207	6590	0.30	20250304	7350	-10.07	20240520	6590	0.30	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
118	20250310	121157	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	0	3	0.00	282497835	42721	37.95	6630	6640	6600	8590	4630	6610	6612.62	10.35	-6492	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5042	6.52	0.31	12	0.06	1014.00	21399.00	7450	20240226	-11.28	6590	20250304	0.30	6940	-4.76	20250207	6590	0.30	20250304	7350	-10.07	20240520	6590	0.30	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
119	20250310	111157	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6600	-10	5	-0.15	227686045	34427	30.58	6630	6640	6600	8590	4630	6610	6613.59	10.35	-4944	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5035	6.51	0.31	12	0.05	1014.00	21399.00	7450	20240226	-11.41	6590	20250304	0.15	6940	-4.90	20250207	6590	0.15	20250304	7350	-10.20	20240520	6590	0.15	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
120	20250310	101157	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6610	0	3	0.00	82374175	12441	11.05	6630	6640	6610	8590	4630	6610	6621.19	10.35	-4118	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5042	6.52	0.31	12	0.02	1014.00	21399.00	7450	20240226	-11.28	6590	20250304	0.30	6940	-4.76	20250207	6590	0.30	20250304	7350	-10.07	20240520	6590	0.30	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
121	20250310	091158	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	10	2	0.15	7926180	1199	1.07	6630	6630	6610	8590	4630	6610	6610.66	10.35	-393	6650	6630	6610	6590	6570	6620	6580	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.00	1014.00	21399.00	7450	20240226	-11.14	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.31	N	383800	1000	762 억	7891425	N	N	0	N	N
122	20250307	161155	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6610	-10	5	-0.15	742023475	112209	121.39	6620	6630	6590	8600	4640	6620	6612.87	10.38	-28436	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5042	6.52	0.31	12	0.15	1014.00	21399.00	7510	20240223	-11.98	6590	20250307	0.30	6940	-4.76	20250207	6590	0.30	20250307	7350	-10.07	20240520	6590	0.30	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
123	20250307	151159	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6610	-10	5	-0.15	712422905	107731	116.55	6620	6630	6590	8600	4640	6620	6612.98	10.38	-26852	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5042	6.52	0.31	12	0.14	1014.00	21399.00	7510	20240223	-11.98	6590	20250307	0.30	6940	-4.76	20250207	6590	0.30	20250307	7350	-10.07	20240520	6590	0.30	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
124	20250307	141156	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6630	10	2	0.15	551364500	83400	90.22	6620	6630	6590	8600	4640	6620	6611.09	10.38	-16192	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5057	6.54	0.31	12	0.11	1014.00	21399.00	7510	20240223	-11.72	6590	20250307	0.61	6940	-4.47	20250207	6590	0.61	20250307	7350	-9.80	20240520	6590	0.61	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
125	20250307	131158	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6620	0	3	0.00	464431210	70263	76.01	6620	6630	6590	8600	4640	6620	6609.90	10.38	-12680	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5050	6.53	0.31	12	0.09	1014.00	21399.00	7510	20240223	-11.85	6590	20250307	0.46	6940	-4.61	20250207	6590	0.46	20250307	7350	-9.93	20240520	6590	0.46	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
126	20250307	121158	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6615	-5	5	-0.08	392266305	59345	64.20	6620	6630	6590	8600	4640	6620	6609.93	10.38	-10876	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5046	6.52	0.31	12	0.08	1014.00	21399.00	7510	20240223	-11.92	6590	20250307	0.38	6940	-4.68	20250207	6590	0.38	20250307	7350	-10.00	20240520	6590	0.38	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
127	20250307	111156	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6620	0	3	0.00	173252990	26224	28.37	6620	6630	6590	8600	4640	6620	6606.66	10.38	-1722	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5050	6.53	0.31	12	0.03	1014.00	21399.00	7510	20240223	-11.85	6590	20250307	0.46	6940	-4.61	20250207	6590	0.46	20250307	7350	-9.93	20240520	6590	0.46	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
128	20250307	101153	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6620	0	3	0.00	135688835	20550	22.23	6620	6620	6590	8600	4640	6620	6602.86	10.38	-1301	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5050	6.53	0.31	12	0.03	1014.00	21399.00	7510	20240223	-11.85	6590	20250307	0.46	6940	-4.61	20250207	6590	0.46	20250307	7350	-9.93	20240520	6590	0.46	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
129	20250307	091200	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6595	-25	5	-0.38	25901775	3923	4.24	6620	6620	6590	8600	4640	6620	6602.54	10.38	-2783	6686	6652	6626	6592	6566	6640	6580	763	1980	1000	5160	10	1	76280690	5031	6.50	0.31	12	0.01	1014.00	21399.00	7510	20240223	-12.18	6590	20250307	0.08	6940	-4.97	20250207	6590	0.08	20250307	7350	-10.27	20240520	6590	0.08	20250307	0.31	N	383800	1000	762 억	7920907	N	N	79	N	N
130	20250306	161148	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	10	2	0.15	609259245	92045	90.73	6630	6660	6600	8590	4630	6610	6619.16	10.43	-37079	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.12	1014.00	21399.00	7510	20240222	-11.85	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.30	N	383800	1000	762 억	7959789	N	N	79	N	N
131	20250306	151149	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	10	2	0.15	587042585	88689	87.42	6630	6660	6600	8590	4630	6610	6619.12	10.43	-35906	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.12	1014.00	21399.00	7510	20240222	-11.85	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
132	20250306	141148	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	10	2	0.15	457523205	69146	68.16	6630	6660	6600	8590	4630	6610	6616.78	10.43	-25380	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.09	1014.00	21399.00	7510	20240222	-11.85	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
133	20250306	131148	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6605	-5	5	-0.08	330820620	49981	49.27	6630	6660	6600	8590	4630	6610	6618.95	10.43	-14972	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5038	6.51	0.31	12	0.07	1014.00	21399.00	7510	20240222	-12.05	6590	20250304	0.23	6940	-4.83	20250207	6590	0.23	20250304	7350	-10.14	20240520	6590	0.23	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
134	20250306	121147	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6605	-5	5	-0.08	307404655	46436	45.77	6630	6660	6600	8590	4630	6610	6619.99	10.43	-14193	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5038	6.51	0.31	12	0.06	1014.00	21399.00	7510	20240222	-12.05	6590	20250304	0.23	6940	-4.83	20250207	6590	0.23	20250304	7350	-10.14	20240520	6590	0.23	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
135	20250306	111144	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6605	-5	5	-0.08	278365660	42040	41.44	6630	6660	6600	8590	4630	6610	6621.47	10.43	-12661	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5038	6.51	0.31	12	0.06	1014.00	21399.00	7510	20240222	-12.05	6590	20250304	0.23	6940	-4.83	20250207	6590	0.23	20250304	7350	-10.14	20240520	6590	0.23	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
136	20250306	101147	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6630	20	2	0.30	169844735	25618	25.25	6630	6660	6600	8590	4630	6610	6629.98	10.43	-10494	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5057	6.54	0.31	12	0.03	1014.00	21399.00	7510	20240222	-11.72	6590	20250304	0.61	6940	-4.47	20250207	6590	0.61	20250304	7350	-9.80	20240520	6590	0.61	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
137	20250306	091151	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6640	30	2	0.45	75915400	11450	11.29	6630	6660	6600	8590	4630	6610	6630.34	10.43	-4845	6676	6642	6616	6582	6556	6630	6570	763	1980	1000	5150	10	1	76280690	5065	6.55	0.31	12	0.02	1014.00	21399.00	7510	20240222	-11.58	6590	20250304	0.76	6940	-4.32	20250207	6590	0.76	20250304	7350	-9.66	20240520	6590	0.76	20250304	0.30	N	383800	1000	762 억	7959789	N	N	20	N	N
138	20250305	161132	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6610	-10	5	-0.15	670119850	101440	81.22	6620	6650	6590	8600	4640	6620	6606.07	10.47	-26939	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5042	6.52	0.31	12	0.13	1014.00	21399.00	7540	20240221	-12.33	6590	20250305	0.30	6940	-4.76	20250207	6590	0.30	20250305	7350	-10.07	20240520	6590	0.30	20250305	0.29	N	383800	1000	762 억	7985330	N	N	20	N	N
139	20250305	151139	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6600	-20	5	-0.30	630065995	95374	76.37	6620	6650	6590	8600	4640	6620	6606.27	10.47	-25795	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.13	1014.00	21399.00	7540	20240221	-12.47	6590	20250305	0.15	6940	-4.90	20250207	6590	0.15	20250305	7350	-10.20	20240520	6590	0.15	20250305	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
140	20250305	141138	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6600	-20	5	-0.30	565136670	85542	68.49	6620	6650	6590	8600	4640	6620	6606.54	10.47	-23238	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.11	1014.00	21399.00	7540	20240221	-12.47	6590	20250305	0.15	6940	-4.90	20250207	6590	0.15	20250305	7350	-10.20	20240520	6590	0.15	20250305	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
141	20250305	131134	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6600	-20	5	-0.30	464988565	70367	56.34	6620	6650	6590	8600	4640	6620	6608.05	10.47	-17807	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.09	1014.00	21399.00	7540	20240221	-12.47	6590	20250305	0.15	6940	-4.90	20250207	6590	0.15	20250305	7350	-10.20	20240520	6590	0.15	20250305	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
142	20250305	121137	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6600	-20	5	-0.30	382473005	57862	46.33	6620	6650	6590	8600	4640	6620	6610.09	10.47	-10322	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.08	1014.00	21399.00	7540	20240221	-12.47	6590	20250305	0.15	6940	-4.90	20250207	6590	0.15	20250305	7350	-10.20	20240520	6590	0.15	20250305	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
143	20250305	111130	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6600	-20	5	-0.30	327901110	49587	39.70	6620	6650	6590	8600	4640	6620	6612.64	10.47	-9641	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5035	6.51	0.31	12	0.07	1014.00	21399.00	7540	20240221	-12.47	6590	20250305	0.15	6940	-4.90	20250207	6590	0.15	20250305	7350	-10.20	20240520	6590	0.15	20250305	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
144	20250305	101134	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6620	0	3	0.00	155638395	23497	18.81	6620	6650	6610	8600	4640	6620	6623.76	10.47	-4750	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5050	6.53	0.31	12	0.03	1014.00	21399.00	7540	20240221	-12.20	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
145	20250305	091135	55	60.00	KOSPI		금융	N	N	N	Y	60	N	6650	30	2	0.45	9798870	1476	1.18	6620	6650	6610	8600	4640	6620	6638.80	10.47	288	6693	6656	6623	6586	6553	6675	6605	763	1980	1000	5160	10	1	76280690	5073	6.56	0.31	12	0.00	1014.00	21399.00	7540	20240221	-11.80	6590	20250304	0.91	6940	-4.18	20250207	6590	0.91	20250304	7350	-9.52	20240520	6590	0.91	20250304	0.29	N	383800	1000	762 억	7985330	N	N	147	N	N
146	20250304	161122	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6620	10	2	0.15	814186490	123005	39.68	6610	6660	6590	8590	4630	6610	6619.13	10.49	-17928	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.16	1014.00	21399.00	7720	20240220	-14.25	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.28	N	383800	1000	762 억	8000029	N	N	147	N	N
147	20250304	151118	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6610	0	3	0.00	771409590	116531	37.59	6610	6660	6590	8590	4630	6610	6619.78	10.49	-17402	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5042	6.52	0.31	12	0.15	1014.00	21399.00	7720	20240220	-14.38	6590	20250304	0.30	6940	-4.76	20250207	6590	0.30	20250304	7350	-10.07	20240520	6590	0.30	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N
148	20250304	141123	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6620	10	2	0.15	553479960	83538	26.95	6610	6660	6590	8590	4630	6610	6625.49	10.49	-11423	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.11	1014.00	21399.00	7720	20240220	-14.25	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N
149	20250304	131120	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6620	10	2	0.15	468455460	70693	22.80	6610	6660	6590	8590	4630	6610	6626.62	10.49	-7997	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5050	6.53	0.31	12	0.09	1014.00	21399.00	7720	20240220	-14.25	6590	20250304	0.46	6940	-4.61	20250207	6590	0.46	20250304	7350	-9.93	20240520	6590	0.46	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N
150	20250304	121118	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6640	30	2	0.45	388442665	58614	18.91	6610	6660	6590	8590	4630	6610	6627.13	10.49	-2958	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5065	6.55	0.31	12	0.08	1014.00	21399.00	7720	20240220	-13.99	6590	20250304	0.76	6940	-4.32	20250207	6590	0.76	20250304	7350	-9.66	20240520	6590	0.76	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N
151	20250304	111121	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6640	30	2	0.45	274009535	41371	13.35	6610	6660	6590	8590	4630	6610	6623.23	10.49	495	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5065	6.55	0.31	12	0.05	1014.00	21399.00	7720	20240220	-13.99	6590	20250304	0.76	6940	-4.32	20250207	6590	0.76	20250304	7350	-9.66	20240520	6590	0.76	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N
152	20250304	101115	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6630	20	2	0.30	171526725	25886	8.35	6610	6660	6590	8590	4630	6610	6626.24	10.49	5172	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5057	6.54	0.31	12	0.03	1014.00	21399.00	7720	20240220	-14.12	6590	20250304	0.61	6940	-4.47	20250207	6590	0.61	20250304	7350	-9.80	20240520	6590	0.61	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N
153	20250304	091113	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	6640	30	2	0.45	51334240	7759	2.50	6610	6650	6590	8590	4630	6610	6616.09	10.49	-13	6730	6670	6640	6580	6550	6655	6565	763	1980	1000	5150	10	1	76280690	5065	6.55	0.31	12	0.01	1014.00	21399.00	7720	20240220	-13.99	6590	20250304	0.76	6940	-4.32	20250207	6590	0.76	20250304	7350	-9.66	20240520	6590	0.76	20250304	0.28	N	383800	1000	762 억	8000029	N	N	10274	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History