KissMeData/007700/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250318	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-80	5	-0.64	36880170	2949	54.08	12460	12580	12460	16340	8800	12570	12505.99	0.07	-321	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25427	N	N	34	N	N
3	20250318	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-50	5	-0.40	35543275	2842	52.12	12460	12580	12460	16340	8800	12570	12506.43	0.07	-269	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	13790	-9.21	20250310	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
4	20250318	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	-70	5	-0.56	33655465	2691	49.35	12460	12580	12460	16340	8800	12570	12506.68	0.07	-254	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4889	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.62	11490	20241209	8.79	13790	-9.35	20250310	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
5	20250318	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-50	5	-0.40	26167800	2091	38.35	12460	12580	12460	16340	8800	12570	12514.49	0.07	-209	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	13790	-9.21	20250310	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
6	20250318	120229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-20	5	-0.16	13021070	1040	19.07	12460	12580	12460	16340	8800	12570	12520.26	0.07	-99	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
7	20250318	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	-30	5	-0.24	10828040	865	15.86	12460	12580	12460	16340	8800	12570	12517.97	0.07	-85	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4905	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	13790	-9.06	20250310	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
8	20250318	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-20	5	-0.16	6619640	529	9.70	12460	12580	12460	16340	8800	12570	12513.50	0.07	-55	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
9	20250318	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12460	-110	5	-0.88	2043440	164	3.01	12460	12460	12460	16340	8800	12570	12460.00	0.07	0	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4874	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.83	11490	20241209	8.44	13790	-9.64	20250310	11550	7.88	20250203	19120	-34.83	20240717	11490	8.44	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
10	20250317	160230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	20	2	0.16	68095560	5443	50.43	12550	12880	12390	16310	8790	12550	12510.67	0.07	-1579	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	25781	N	N	11	N	N
11	20250317	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	20	2	0.16	66838760	5343	49.50	12550	12880	12390	16310	8790	12550	12509.59	0.07	-1559	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
12	20250317	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-60	5	-0.48	55418870	4429	41.03	12550	12880	12390	16310	8790	12550	12512.73	0.07	-1457	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
13	20250317	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	-10	5	-0.08	51248240	4096	37.95	12550	12880	12390	16310	8790	12550	12511.78	0.07	-1357	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4905	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	13790	-9.06	20250310	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
14	20250317	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	0	3	0.00	49082820	3923	36.34	12550	12880	12390	16310	8790	12550	12511.55	0.07	-1343	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4909	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
15	20250317	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	20	2	0.16	47566710	3802	35.22	12550	12880	12390	16310	8790	12550	12510.97	0.07	-1335	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
16	20250317	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12470	-80	5	-0.64	36226710	2898	26.85	12550	12880	12390	16310	8790	12550	12500.59	0.07	-1103	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4878	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.78	11490	20241209	8.53	13790	-9.57	20250310	11550	7.97	20250203	19120	-34.78	20240717	11490	8.53	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
17	20250317	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	0	3	0.00	188250	15	0.14	12550	12550	12550	16310	8790	12550	12550.00	0.07	-4	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
18	20250314	160228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	40	2	0.32	134285760	10792	83.36	12510	12650	12220	16260	8760	12510	12443.00	0.06	-1294	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4909	4.01	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25113	N	N	10	N	N
19	20250314	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-20	5	-0.16	122086910	9815	75.81	12510	12650	12220	16260	8760	12510	12438.81	0.06	-1531	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4885	3.99	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
20	20250314	140228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12450	-60	5	-0.48	76504120	6145	47.47	12510	12650	12220	16260	8760	12510	12449.82	0.06	-1423	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4870	3.98	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.88	11490	20241209	8.36	13790	-9.72	20250310	11550	7.79	20250203	19120	-34.88	20240717	11490	8.36	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
21	20250314	130228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	0	3	0.00	61653660	4950	38.24	12510	12650	12220	16260	8760	12510	12455.28	0.06	-1613	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4893	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
22	20250314	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12480	-30	5	-0.24	59097600	4745	36.65	12510	12650	12220	16260	8760	12510	12454.71	0.06	-1611	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4881	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.73	11490	20241209	8.62	13790	-9.50	20250310	11550	8.05	20250203	19120	-34.73	20240717	11490	8.62	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
23	20250314	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12590	80	2	0.64	51499730	4138	31.96	12510	12650	12220	16260	8760	12510	12445.56	0.06	-1596	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4924	4.03	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.15	11490	20241209	9.57	13790	-8.70	20250310	11550	9.00	20250203	19120	-34.15	20240717	11490	9.57	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
24	20250314	100229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	-100	5	-0.80	45975510	3696	28.55	12510	12650	12220	16260	8760	12510	12439.26	0.06	-1393	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4854	3.97	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.09	11490	20241209	8.01	13790	-10.01	20250310	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
25	20250314	090229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	140	2	1.12	5353560	435	3.36	12510	12650	12220	16260	8760	12510	12307.03	0.06	115	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4948	4.05	0.23	12	0.00	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	13790	-8.27	20250310	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
26	20250313	160227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	-270	5	-2.11	160505395	12725	128.94	12750	12840	12500	16610	8950	12780	12613.47	0.05	-4271	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4893	4.00	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
27	20250313	150228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	-270	5	-2.11	134399045	10639	107.80	12750	12840	12510	16610	8950	12780	12632.68	0.05	-2916	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4893	4.00	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
28	20250313	140227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	-210	5	-1.64	94394775	7452	75.51	12750	12840	12570	16610	8950	12780	12667.04	0.05	-2171	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4917	4.02	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
29	20250313	130228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	-130	5	-1.02	78357175	6179	62.61	12750	12840	12570	16610	8950	12780	12681.21	0.05	-2035	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4948	4.05	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	13790	-8.27	20250310	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
30	20250313	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12690	-90	5	-0.70	70051805	5523	55.96	12750	12840	12570	16610	8950	12780	12683.65	0.05	-2042	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4964	4.06	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.63	11490	20241209	10.44	13790	-7.98	20250310	11550	9.87	20250203	19120	-33.63	20240717	11490	10.44	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
31	20250313	110228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12700	-80	5	-0.63	69162155	5453	55.25	12750	12840	12570	16610	8950	12780	12683.32	0.05	-2052	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4968	4.06	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.58	11490	20241209	10.53	13790	-7.90	20250310	11550	9.96	20250203	19120	-33.58	20240717	11490	10.53	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
32	20250313	100227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	-130	5	-1.02	38233170	3002	30.42	12750	12840	12650	16610	8950	12780	12735.90	0.05	-1285	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4948	4.05	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	13790	-8.27	20250310	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
33	20250313	090228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12750	-30	5	-0.23	1504500	118	1.20	12750	12750	12750	16610	8950	12780	12750.00	0.05	-17	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4987	4.08	0.23	12	0.00	3127.00	54724.00	19120	20240717	-33.32	11490	20241209	10.97	13790	-7.54	20250310	11550	10.39	20250203	19120	-33.32	20240717	11490	10.97	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
34	20250312	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12780	-130	5	-1.01	126371895	9861	96.03	12910	12970	12740	16780	9040	12910	12815.32	0.05	-649	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	4999	4.09	0.23	12	0.03	3127.00	54724.00	19120	20240717	-33.16	11490	20241209	11.23	13790	-7.32	20250310	11550	10.65	20250203	19120	-33.16	20240717	11490	11.23	20241209	0.19	N	007700	500	195 억	18496	N	N	45	N	N
35	20250312	150228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12800	-110	5	-0.85	121246875	9460	92.12	12910	12970	12740	16780	9040	12910	12816.79	0.05	-643	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5007	4.09	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.05	11490	20241209	11.40	13790	-7.18	20250310	11550	10.82	20250203	19120	-33.05	20240717	11490	11.40	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
36	20250312	140227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	-50	5	-0.39	110933175	8656	84.29	12910	12970	12740	16780	9040	12910	12815.75	0.05	-617	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5030	4.11	0.23	12	0.02	3127.00	54724.00	19120	20240717	-32.74	11490	20241209	11.92	13790	-6.74	20250310	11550	11.34	20250203	19120	-32.74	20240717	11490	11.92	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
37	20250312	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12940	30	2	0.23	103716865	8096	78.84	12910	12970	12740	16780	9040	12910	12810.88	0.05	-612	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5061	4.14	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.32	11490	20241209	12.62	13790	-6.16	20250310	11550	12.03	20250203	19120	-32.32	20240717	11490	12.62	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
38	20250312	120227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12940	30	2	0.23	101673165	7938	77.30	12910	12970	12740	16780	9040	12910	12808.41	0.05	-580	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5061	4.14	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.32	11490	20241209	12.62	13790	-6.16	20250310	11550	12.03	20250203	19120	-32.32	20240717	11490	12.62	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
39	20250312	110226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12790	-120	5	-0.93	91845620	7172	69.84	12910	12915	12740	16780	9040	12910	12806.14	0.05	-474	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5003	4.09	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.11	11490	20241209	11.31	13790	-7.25	20250310	11550	10.74	20250203	19120	-33.11	20240717	11490	11.31	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
40	20250312	100227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12780	-130	5	-1.01	83843980	6547	63.75	12910	12915	12740	16780	9040	12910	12806.47	0.05	-497	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	4999	4.09	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.16	11490	20241209	11.23	13790	-7.32	20250310	11550	10.65	20250203	19120	-33.16	20240717	11490	11.23	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
41	20250312	090227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	-80	5	-0.62	15828600	1233	12.01	12910	12910	12830	16780	9040	12910	12837.47	0.05	1060	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5018	4.10	0.23	12	0.00	3127.00	54724.00	19120	20240717	-32.90	11490	20241209	11.66	13790	-6.96	20250310	11550	11.08	20250203	19120	-32.90	20240717	11490	11.66	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
42	20250311	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-240	5	-1.83	132244740	10269	71.85	13010	13120	12720	17090	9210	13150	12878.02	0.05	516	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5050	4.13	0.24	12	0.03	3127.00	54724.00	19120	20240717	-32.48	11490	20241209	12.36	13790	-6.38	20250310	11550	11.77	20250203	19120	-32.48	20240717	11490	12.36	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
43	20250311	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-240	5	-1.83	126795400	9847	68.90	13010	13120	12720	17090	9210	13150	12876.55	0.05	584	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5050	4.13	0.24	12	0.03	3127.00	54724.00	19120	20240717	-32.48	11490	20241209	12.36	13790	-6.38	20250310	11550	11.77	20250203	19120	-32.48	20240717	11490	12.36	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
44	20250311	140226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-170	5	-1.29	122100260	9484	66.36	13010	13120	12720	17090	9210	13150	12874.34	0.05	628	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5077	4.15	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.11	11490	20241209	12.97	13790	-5.87	20250310	11550	12.38	20250203	19120	-32.11	20240717	11490	12.97	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
45	20250311	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12970	-180	5	-1.37	116868580	9079	63.53	13010	13120	12720	17090	9210	13150	12872.41	0.05	670	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5073	4.15	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.17	11490	20241209	12.88	13790	-5.95	20250310	11550	12.29	20250203	19120	-32.17	20240717	11490	12.88	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
46	20250311	120225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-150	5	-1.14	108846760	8456	59.17	13010	13120	12720	17090	9210	13150	12872.13	0.05	663	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5085	4.16	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.01	11490	20241209	13.14	13790	-5.73	20250310	11550	12.55	20250203	19120	-32.01	20240717	11490	13.14	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
47	20250311	110226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-170	5	-1.29	99198140	7713	53.97	13010	13120	12720	17090	9210	13150	12861.16	0.05	695	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5077	4.15	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.11	11490	20241209	12.97	13790	-5.87	20250310	11550	12.38	20250203	19120	-32.11	20240717	11490	12.97	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
48	20250311	100226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12950	-200	5	-1.52	88605810	6893	48.23	13010	13120	12720	17090	9210	13150	12854.46	0.05	809	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5065	4.14	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.27	11490	20241209	12.71	13790	-6.09	20250310	11550	12.12	20250203	19120	-32.27	20240717	11490	12.71	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
49	20250311	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-270	5	-2.05	5625430	439	3.07	13010	13120	12740	17090	9210	13150	12814.19	0.05	-34	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5038	4.12	0.24	12	0.00	3127.00	54724.00	19120	20240717	-32.64	11490	20241209	12.10	13790	-6.60	20250310	11550	11.52	20250203	19120	-32.64	20240717	11490	12.10	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
50	20250310	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13150	140	2	1.08	189250445	14263	20.77	13010	13790	13010	16910	9110	13010	13268.63	0.05	-428	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5144	4.21	0.24	12	0.04	3127.00	54724.00	19120	20240717	-31.22	11490	20241209	14.45	13790	-4.64	20250310	11550	13.85	20250203	19120	-31.22	20240717	11490	14.45	20241209	0.20	N	007700	500	195 억	18164	N	N	6	N	N
51	20250310	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13210	200	2	1.54	175147225	13191	19.21	13010	13790	13010	16910	9110	13010	13277.78	0.05	-64	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5167	4.22	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.91	11490	20241209	14.97	13790	-4.21	20250310	11550	14.37	20250203	19120	-30.91	20240717	11490	14.97	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
52	20250310	140225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13200	190	2	1.46	170903935	12870	18.74	13010	13790	13010	16910	9110	13010	13279.25	0.05	-62	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5163	4.22	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.96	11490	20241209	14.88	13790	-4.28	20250310	11550	14.29	20250203	19120	-30.96	20240717	11490	14.88	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
53	20250310	130225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13280	270	2	2.08	148952515	11206	16.32	13010	13790	13010	16910	9110	13010	13292.21	0.05	106	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5194	4.25	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.54	11490	20241209	15.58	13790	-3.70	20250310	11550	14.98	20250203	19120	-30.54	20240717	11490	15.58	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
54	20250310	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13290	280	2	2.15	139318775	10480	15.26	13010	13790	13010	16910	9110	13010	13293.78	0.05	176	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5198	4.25	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.49	11490	20241209	15.67	13790	-3.63	20250310	11550	15.06	20250203	19120	-30.49	20240717	11490	15.67	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
55	20250310	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13320	310	2	2.38	125966915	9475	13.80	13010	13790	13010	16910	9110	13010	13294.66	0.05	69	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5210	4.26	0.24	12	0.02	3127.00	54724.00	19120	20240717	-30.33	11490	20241209	15.93	13790	-3.41	20250310	11550	15.32	20250203	19120	-30.33	20240717	11490	15.93	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
56	20250310	100225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13390	380	2	2.92	83407325	6263	9.12	13010	13790	13010	16910	9110	13010	13317.47	0.05	-841	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5237	4.28	0.24	12	0.02	3127.00	54724.00	19120	20240717	-29.97	11490	20241209	16.54	13790	-2.90	20250310	11550	15.93	20250203	19120	-29.97	20240717	11490	16.54	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
57	20250310	090225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13040	30	2	0.23	6559740	504	0.73	13010	13040	13010	16910	9110	13010	13015.36	0.05	-460	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5101	4.17	0.24	12	0.00	3127.00	54724.00	19120	20240717	-31.80	11490	20241209	13.49	13700	-4.82	20250307	11550	12.90	20250203	19120	-31.80	20240717	11490	13.49	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
58	20250307	160225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	390	2	3.09	911762130	68581	715.28	12500	13700	12500	16400	8840	12620	13295.48	0.04	2596	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5089	4.16	0.24	12	0.18	3127.00	54724.00	19120	20240717	-31.96	11490	20241209	13.23	13700	-5.04	20250307	11550	12.64	20250203	19120	-31.96	20240717	11490	13.23	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
59	20250307	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13190	570	2	4.52	884680130	66508	693.66	12500	13700	12500	16400	8840	12620	13301.86	0.04	2417	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5159	4.22	0.24	12	0.17	3127.00	54724.00	19120	20240717	-31.01	11490	20241209	14.80	13700	-3.72	20250307	11550	14.20	20250203	19120	-31.01	20240717	11490	14.80	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
60	20250307	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13290	670	2	5.31	834255690	62677	653.70	12500	13700	12500	16400	8840	12620	13310.40	0.04	2887	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5198	4.25	0.24	12	0.16	3127.00	54724.00	19120	20240717	-30.49	11490	20241209	15.67	13700	-2.99	20250307	11550	15.06	20250203	19120	-30.49	20240717	11490	15.67	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
61	20250307	130225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13130	510	2	4.04	788694650	59225	617.70	12500	13700	12500	16400	8840	12620	13316.92	0.04	3067	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5136	4.20	0.24	12	0.15	3127.00	54724.00	19120	20240717	-31.33	11490	20241209	14.27	13700	-4.16	20250307	11550	13.68	20250203	19120	-31.33	20240717	11490	14.27	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
62	20250307	120225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13130	510	2	4.04	753137965	56520	589.49	12500	13700	12500	16400	8840	12620	13325.16	0.04	2591	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5136	4.20	0.24	12	0.14	3127.00	54724.00	19120	20240717	-31.33	11490	20241209	14.27	13700	-4.16	20250307	11550	13.68	20250203	19120	-31.33	20240717	11490	14.27	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
63	20250307	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13660	1040	2	8.24	571120875	42868	447.10	12500	13690	12500	16400	8840	12620	13322.78	0.04	320	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5343	4.37	0.25	12	0.11	3127.00	54724.00	19120	20240717	-28.56	11490	20241209	18.89	13690	-0.22	20250307	11550	18.27	20250203	19120	-28.56	20240717	11490	18.89	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
64	20250307	100225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12920	300	2	2.38	56384710	4388	45.77	12500	12990	12500	16400	8840	12620	12849.75	0.04	137	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5054	4.13	0.24	12	0.01	3127.00	54724.00	19120	20240717	-32.43	11490	20241209	12.45	12990	-0.54	20250307	11550	11.86	20250203	19120	-32.43	20240717	11490	12.45	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
65	20250307	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-70	5	-0.55	613000	49	0.51	12500	12550	12500	16400	8840	12620	12510.20	0.04	-10	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	12790	-1.88	20250221	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
66	20250306	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12620	190	2	1.53	121082780	9583	123.59	12430	12700	12430	16150	8710	12430	12635.17	0.04	483	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4936	4.04	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.00	11490	20241209	9.83	12790	-1.33	20250221	11550	9.26	20250203	19120	-34.00	20240717	11490	9.83	20241209	0.20	N	007700	500	195 억	14958	N	N	15	N	N
67	20250306	150224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	107596680	8515	109.81	12430	12700	12430	16150	8710	12430	12636.13	0.04	230	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
68	20250306	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12630	200	2	1.61	76355930	6045	77.96	12430	12700	12430	16150	8710	12430	12631.25	0.04	193	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4940	4.04	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.94	11490	20241209	9.92	12790	-1.25	20250221	11550	9.35	20250203	19120	-33.94	20240717	11490	9.92	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
69	20250306	130223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	63346920	5015	64.68	12430	12700	12430	16150	8710	12430	12631.49	0.04	162	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
70	20250306	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	220	2	1.77	52977680	4194	54.09	12430	12700	12430	16150	8710	12430	12631.78	0.04	101	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4948	4.05	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	12790	-1.09	20250221	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
71	20250306	110223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	44842870	3550	45.78	12430	12700	12430	16150	8710	12430	12631.79	0.04	11	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
72	20250306	100224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	32954545	2610	33.66	12430	12700	12430	16150	8710	12430	12626.26	0.04	-37	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
73	20250306	090224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	0	3	0.00	285890	23	0.30	12430	12430	12430	16150	8710	12430	12430.00	0.04	-18	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4862	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	12790	-2.81	20250221	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
74	20250305	160222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	370	2	3.07	93153265	7550	246.17	12020	12440	12000	15670	8450	12060	12338.18	0.04	-395	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4862	3.98	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	12790	-2.81	20250221	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.20	N	007700	500	195 억	15062	N	N	18	N	N
75	20250305	150223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12440	380	2	3.15	85730745	6953	226.70	12020	12440	12000	15670	8450	12060	12330.04	0.04	-421	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4866	3.98	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.94	11490	20241209	8.27	12790	-2.74	20250221	11550	7.71	20250203	19120	-34.94	20240717	11490	8.27	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
76	20250305	140222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	350	2	2.90	72912875	5921	193.06	12020	12430	12000	15670	8450	12060	12314.28	0.04	-458	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4854	3.97	0.23	12	0.02	3127.00	54724.00	19120	20240717	-35.09	11490	20241209	8.01	12790	-2.97	20250221	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
77	20250305	130222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	260	2	2.16	64526625	5244	170.98	12020	12430	12000	15670	8450	12060	12304.85	0.04	-441	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4819	3.94	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.56	11490	20241209	7.22	12790	-3.67	20250221	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
78	20250305	120223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12390	330	2	2.74	59961775	4875	158.95	12020	12430	12000	15670	8450	12060	12299.85	0.04	-449	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4846	3.96	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.20	11490	20241209	7.83	12790	-3.13	20250221	11550	7.27	20250203	19120	-35.20	20240717	11490	7.83	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
79	20250305	110221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	260	2	2.16	37510855	3062	99.84	12020	12430	12000	15670	8450	12060	12250.44	0.04	-440	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4819	3.94	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.56	11490	20241209	7.22	12790	-3.67	20250221	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
80	20250305	100222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12170	110	2	0.91	10827335	895	29.18	12020	12310	12000	15670	8450	12060	12097.58	0.04	-211	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4760	3.89	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.35	11490	20241209	5.92	12790	-4.85	20250221	11550	5.37	20250203	19120	-36.35	20240717	11490	5.92	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
81	20250305	090222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12020	-40	5	-0.33	1346240	112	3.65	12020	12020	12020	15670	8450	12060	12020.00	0.04	-9	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4702	3.84	0.22	12	0.00	3127.00	54724.00	19120	20240717	-37.13	11490	20241209	4.61	12790	-6.02	20250221	11550	4.07	20250203	19120	-37.13	20240717	11490	4.61	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
82	20250304	160220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12060	-150	5	-1.23	37108760	3067	60.59	12190	12290	12010	15870	8550	12210	12099.37	0.04	-550	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4717	3.86	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.92	11490	20241209	4.96	12790	-5.71	20250221	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.20	N	007700	500	195 억	15431	N	N	3	N	N
83	20250304	150220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12050	-160	5	-1.31	28998770	2394	47.29	12190	12290	12010	15870	8550	12210	12113.10	0.04	-426	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4713	3.85	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.98	11490	20241209	4.87	12790	-5.79	20250221	11550	4.33	20250203	19120	-36.98	20240717	11490	4.87	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
84	20250304	140220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12070	-140	5	-1.15	25658340	2117	41.82	12190	12290	12010	15870	8550	12210	12120.14	0.04	-293	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4721	3.86	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.87	11490	20241209	5.05	12790	-5.63	20250221	11550	4.50	20250203	19120	-36.87	20240717	11490	5.05	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
85	20250304	130220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12090	-120	5	-0.98	23246180	1917	37.87	12190	12290	12010	15870	8550	12210	12126.33	0.04	-234	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4729	3.87	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.77	11490	20241209	5.22	12790	-5.47	20250221	11550	4.68	20250203	19120	-36.77	20240717	11490	5.22	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
86	20250304	120221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12100	-110	5	-0.90	20566320	1695	33.48	12190	12290	12010	15870	8550	12210	12133.52	0.04	-205	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4733	3.87	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.72	11490	20241209	5.31	12790	-5.39	20250221	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
87	20250304	110221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12080	-130	5	-1.06	17514060	1442	28.49	12190	12290	12010	15870	8550	12210	12145.67	0.04	-212	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4725	3.86	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.82	11490	20241209	5.13	12790	-5.55	20250221	11550	4.59	20250203	19120	-36.82	20240717	11490	5.13	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
88	20250304	100220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12170	-40	5	-0.33	8419440	690	13.63	12190	12290	12010	15870	8550	12210	12202.09	0.04	-184	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4760	3.89	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.35	11490	20241209	5.92	12790	-4.85	20250221	11550	5.37	20250203	19120	-36.35	20240717	11490	5.92	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
89	20250304	090219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12190	-20	5	-0.16	182850	15	0.30	12190	12190	12190	15870	8550	12210	12190.00	0.04	-5	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4768	3.90	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.24	11490	20241209	6.09	12790	-4.69	20250221	11550	5.54	20250203	19120	-36.24	20240717	11490	6.09	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History