KissMeData/007860/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

35 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	20250414	160225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6950	110	2	1.61	515638430	74607	70.87	6860	7010	6800	8890	4790	6840	6911.39	2.93	-3033	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1632	1.22	0.20	12	0.32	5706.00	35027.00	10550	20240402	-34.12	5780	20241209	20.24	8990	-22.69	20250319	6300	10.32	20250404	10210	-31.93	20240617	5780	20.24	20241209	1.85	Y	007860	500	117 억	689021	N	N	17675	N	N
3	20250414	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6940	100	2	1.46	434086660	62839	59.69	6860	7010	6800	8890	4790	6840	6907.92	2.93	-3798	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1630	1.22	0.20	12	0.27	5706.00	35027.00	10550	20240402	-34.22	5780	20241209	20.07	8990	-22.80	20250319	6300	10.16	20250404	10210	-32.03	20240617	5780	20.07	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
4	20250414	140226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6950	110	2	1.61	374412080	54232	51.52	6860	7010	6800	8890	4790	6840	6903.90	2.93	-3855	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1632	1.22	0.20	12	0.23	5706.00	35027.00	10550	20240402	-34.12	5780	20241209	20.24	8990	-22.69	20250319	6300	10.32	20250404	10210	-31.93	20240617	5780	20.24	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
5	20250414	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6950	110	2	1.61	342821575	49684	47.20	6860	7010	6800	8890	4790	6840	6900.04	2.93	-3678	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1632	1.22	0.20	12	0.21	5706.00	35027.00	10550	20240402	-34.12	5780	20241209	20.24	8990	-22.69	20250319	6300	10.32	20250404	10210	-31.93	20240617	5780	20.24	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
6	20250414	120226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6940	100	2	1.46	289968725	42094	39.99	6860	6960	6800	8890	4790	6840	6888.60	2.93	-725	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1630	1.22	0.20	12	0.18	5706.00	35027.00	10550	20240402	-34.22	5780	20241209	20.07	8990	-22.80	20250319	6300	10.16	20250404	10210	-32.03	20240617	5780	20.07	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
7	20250414	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6930	90	2	1.32	212404765	30915	29.37	6860	6940	6800	8890	4790	6840	6870.61	2.93	-4801	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1627	1.21	0.20	12	0.13	5706.00	35027.00	10550	20240402	-34.31	5780	20241209	19.90	8990	-22.91	20250319	6300	10.00	20250404	10210	-32.13	20240617	5780	19.90	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
8	20250414	100226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6820	-20	5	-0.29	118144360	17242	16.38	6860	6900	6800	8890	4790	6840	6852.13	2.93	-4501	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1601	1.20	0.19	12	0.07	5706.00	35027.00	10550	20240402	-35.36	5780	20241209	17.99	8990	-24.14	20250319	6300	8.25	20250404	10210	-33.20	20240617	5780	17.99	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
9	20250414	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6870	30	2	0.44	17249190	2516	2.39	6860	6890	6840	8890	4790	6840	6855.80	2.93	-1283	7040	6940	6750	6650	6460	6990	6700	117	2050	500	5060	10	1	23479844	1613	1.20	0.20	12	0.01	5706.00	35027.00	10550	20240402	-34.88	5780	20241209	18.86	8990	-23.58	20250319	6300	9.05	20250404	10210	-32.71	20240617	5780	18.86	20241209	1.85	Y	007860	500	117 억	689021	N	N	17824	N	N
10	20250411	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6840	60	2	0.88	704363450	104991	62.42	6650	6850	6560	8810	4750	6780	6708.79	2.96	-6621	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1606	1.20	0.20	12	0.45	5706.00	35027.00	10800	20240401	-36.67	5780	20241209	18.34	8990	-23.92	20250319	6300	8.57	20250404	10210	-33.01	20240617	5780	18.34	20241209	1.90	Y	007860	500	117 억	695570	N	N	17824	N	N
11	20250411	150225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6800	20	2	0.29	642003700	95845	56.98	6650	6850	6560	8810	4750	6780	6698.35	2.96	-6507	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1597	1.19	0.19	12	0.41	5706.00	35027.00	10800	20240401	-37.04	5780	20241209	17.65	8990	-24.36	20250319	6300	7.94	20250404	10210	-33.40	20240617	5780	17.65	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
12	20250411	140225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6750	-30	5	-0.44	583737410	87264	51.88	6650	6850	6560	8810	4750	6780	6689.33	2.96	-3989	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1585	1.18	0.19	12	0.37	5706.00	35027.00	10800	20240401	-37.50	5780	20241209	16.78	8990	-24.92	20250319	6300	7.14	20250404	10210	-33.89	20240617	5780	16.78	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
13	20250411	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6740	-40	5	-0.59	480357450	72019	42.82	6650	6780	6560	8810	4750	6780	6669.87	2.96	-3425	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1583	1.18	0.19	12	0.31	5706.00	35027.00	10800	20240401	-37.59	5780	20241209	16.61	8990	-25.03	20250319	6300	6.98	20250404	10210	-33.99	20240617	5780	16.61	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
14	20250411	120226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6720	-60	5	-0.88	401607970	60339	35.87	6650	6780	6560	8810	4750	6780	6655.86	2.96	-4930	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1578	1.18	0.19	12	0.26	5706.00	35027.00	10800	20240401	-37.78	5780	20241209	16.26	8990	-25.25	20250319	6300	6.67	20250404	10210	-34.18	20240617	5780	16.26	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
15	20250411	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6690	-90	5	-1.33	340087490	51178	30.43	6650	6780	6560	8810	4750	6780	6645.19	2.96	-8165	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1571	1.17	0.19	12	0.22	5706.00	35027.00	10800	20240401	-38.06	5780	20241209	15.74	8990	-25.58	20250319	6300	6.19	20250404	10210	-34.48	20240617	5780	15.74	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
16	20250411	100226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6620	-160	5	-2.36	216442100	32630	19.40	6650	6780	6560	8810	4750	6780	6633.22	2.96	-3668	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1554	1.16	0.19	12	0.14	5706.00	35027.00	10800	20240401	-38.70	5780	20241209	14.53	8990	-26.36	20250319	6300	5.08	20250404	10210	-35.16	20240617	5780	14.53	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
17	20250411	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6780	0	3	0.00	14967480	2229	1.33	6650	6780	6650	8810	4750	6780	6714.89	2.96	1000	6966	6872	6726	6632	6486	6920	6680	117	2030	500	5010	10	1	23479844	1592	1.19	0.19	12	0.01	5706.00	35027.00	10800	20240401	-37.22	5780	20241209	17.30	8990	-24.58	20250319	6300	7.62	20250404	10210	-33.59	20240617	5780	17.30	20241209	1.90	Y	007860	500	117 억	695570	N	N	9397	N	N
18	20250410	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6780	370	2	5.77	1109658795	165693	112.33	6730	6820	6580	8330	4490	6410	6697.06	2.75	24772	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1592	1.19	0.19	12	0.71	5706.00	35027.00	10800	20240401	-37.22	5780	20241209	17.30	8990	-24.58	20250319	6300	7.62	20250404	10210	-33.59	20240617	5780	17.30	20241209	2.07	Y	007860	500	117 억	646576	N	N	9397	N	N
19	20250410	150225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6790	380	2	5.93	1006644045	150521	102.04	6730	6820	6580	8330	4490	6410	6687.73	2.75	20926	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1594	1.19	0.19	12	0.64	5706.00	35027.00	10800	20240401	-37.13	5780	20241209	17.47	8990	-24.47	20250319	6300	7.78	20250404	10210	-33.50	20240617	5780	17.47	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
20	20250410	140225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6790	380	2	5.93	948448515	141944	96.23	6730	6820	6580	8330	4490	6410	6681.85	2.75	21458	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1594	1.19	0.19	12	0.60	5706.00	35027.00	10800	20240401	-37.13	5780	20241209	17.47	8990	-24.47	20250319	6300	7.78	20250404	10210	-33.50	20240617	5780	17.47	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
21	20250410	130225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6710	300	2	4.68	758005955	113730	77.10	6730	6750	6580	8330	4490	6410	6664.96	2.75	14100	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1575	1.18	0.19	12	0.48	5706.00	35027.00	10800	20240401	-37.87	5780	20241209	16.09	8990	-25.36	20250319	6300	6.51	20250404	10210	-34.28	20240617	5780	16.09	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
22	20250410	120226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6630	220	2	3.43	535089590	80449	54.54	6730	6750	6580	8330	4490	6410	6651.29	2.75	-1622	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1557	1.16	0.19	12	0.34	5706.00	35027.00	10800	20240401	-38.61	5780	20241209	14.71	8990	-26.25	20250319	6300	5.24	20250404	10210	-35.06	20240617	5780	14.71	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
23	20250410	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6660	250	2	3.90	473241960	71155	48.24	6730	6750	6580	8330	4490	6410	6650.86	2.75	711	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1564	1.17	0.19	12	0.30	5706.00	35027.00	10800	20240401	-38.33	5780	20241209	15.22	8990	-25.92	20250319	6300	5.71	20250404	10210	-34.77	20240617	5780	15.22	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
24	20250410	100224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6620	210	2	3.28	389375550	58512	39.67	6730	6750	6580	8330	4490	6410	6654.63	2.75	-2562	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1554	1.16	0.19	12	0.25	5706.00	35027.00	10800	20240401	-38.70	5780	20241209	14.53	8990	-26.36	20250319	6300	5.08	20250404	10210	-35.16	20240617	5780	14.53	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
25	20250410	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6710	300	2	4.68	72634660	10791	7.32	6730	6750	6700	8330	4490	6410	6731.04	2.75	157	6676	6542	6446	6312	6216	6495	6265	117	1920	500	4740	10	1	23479844	1575	1.18	0.19	12	0.05	5706.00	35027.00	10800	20240401	-37.87	5780	20241209	16.09	8990	-25.36	20250319	6300	6.51	20250404	10210	-34.28	20240617	5780	16.09	20241209	2.07	Y	007860	500	117 억	646576	N	N	10189	N	N
26	20250409	160225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6410	-110	5	-1.69	943832680	147043	62.71	6460	6580	6350	8470	4570	6520	6418.76	2.77	-15167	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1505	1.12	0.18	12	0.63	5706.00	35027.00	10800	20240401	-40.65	5780	20241209	10.90	8990	-28.70	20250319	6300	1.75	20250404	10210	-37.22	20240617	5780	10.90	20241209	2.21	Y	007860	500	117 억	650088	N	N	10189	N	N
27	20250409	150214	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6400	-120	5	-1.84	863460990	134499	57.36	6460	6580	6350	8470	4570	6520	6419.83	2.77	-15061	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1503	1.12	0.18	12	0.57	5706.00	35027.00	10800	20240401	-40.74	5780	20241209	10.73	8990	-28.81	20250319	6300	1.59	20250404	10210	-37.32	20240617	5780	10.73	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
28	20250409	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6410	-110	5	-1.69	734518820	114267	48.74	6460	6580	6360	8470	4570	6520	6428.09	2.77	-13325	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1505	1.12	0.18	12	0.49	5706.00	35027.00	10800	20240401	-40.65	5780	20241209	10.90	8990	-28.70	20250319	6300	1.75	20250404	10210	-37.22	20240617	5780	10.90	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
29	20250409	130222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6430	-90	5	-1.38	533607250	82864	35.34	6460	6580	6360	8470	4570	6520	6439.55	2.77	2252	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1510	1.13	0.18	12	0.35	5706.00	35027.00	10800	20240401	-40.46	5780	20241209	11.25	8990	-28.48	20250319	6300	2.06	20250404	10210	-37.02	20240617	5780	11.25	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
30	20250409	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6520	0	3	0.00	400537160	62207	26.53	6460	6580	6360	8470	4570	6520	6438.78	2.77	-1065	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1531	1.14	0.19	12	0.26	5706.00	35027.00	10800	20240401	-39.63	5780	20241209	12.80	8990	-27.47	20250319	6300	3.49	20250404	10210	-36.14	20240617	5780	12.80	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
31	20250409	110224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6470	-50	5	-0.77	269575060	42106	17.96	6460	6470	6360	8470	4570	6520	6402.30	2.77	-216	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1519	1.13	0.18	12	0.18	5706.00	35027.00	10800	20240401	-40.09	5780	20241209	11.94	8990	-28.03	20250319	6300	2.70	20250404	10210	-36.63	20240617	5780	11.94	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
32	20250409	100224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6440	-80	5	-1.23	142113390	22205	9.47	6460	6460	6360	8470	4570	6520	6400.06	2.77	-796	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1512	1.13	0.18	12	0.09	5706.00	35027.00	10800	20240401	-40.37	5780	20241209	11.42	8990	-28.36	20250319	6300	2.22	20250404	10210	-36.92	20240617	5780	11.42	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
33	20250409	090224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6460	-60	5	-0.92	21352310	3328	1.42	6460	6460	6360	8470	4570	6520	6415.96	2.77	422	6880	6700	6610	6430	6340	6655	6385	117	1950	500	4820	10	1	23479844	1517	1.13	0.18	12	0.01	5706.00	35027.00	10800	20240401	-40.19	5780	20241209	11.76	8990	-28.14	20250319	6300	2.54	20250404	10210	-36.73	20240617	5780	11.76	20241209	2.21	Y	007860	500	117 억	650088	N	N	16509	N	N
34	20250408	160222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6520	-40	5	-0.61	1533864510	231306	77.00	6630	6790	6520	8520	4600	6560	6632.54	2.89	-26275	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1531	1.14	0.19	12	0.99	5706.00	35027.00	10950	20240327	-40.46	5780	20241209	12.80	8990	-27.47	20250319	6300	3.49	20250404	10210	-36.14	20240617	5780	12.80	20241209	2.18	Y	007860	500	117 억	678911	N	N	16509	N	N
35	20250408	150223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6580	20	2	0.30	1398737570	210645	70.13	6630	6790	6560	8520	4600	6560	6640.26	2.89	-18481	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1545	1.15	0.19	12	0.90	5706.00	35027.00	10950	20240327	-39.91	5780	20241209	13.84	8990	-26.81	20250319	6300	4.44	20250404	10210	-35.55	20240617	5780	13.84	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
36	20250408	140222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6610	50	2	0.76	1284506280	193296	64.35	6630	6790	6590	8520	4600	6560	6645.28	2.89	-8957	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1552	1.16	0.19	12	0.82	5706.00	35027.00	10950	20240327	-39.63	5780	20241209	14.36	8990	-26.47	20250319	6300	4.92	20250404	10210	-35.26	20240617	5780	14.36	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
37	20250408	130223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6680	120	2	1.83	1124933250	169181	56.32	6630	6790	6590	8520	4600	6560	6649.29	2.89	-11115	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1568	1.17	0.19	12	0.72	5706.00	35027.00	10950	20240327	-39.00	5780	20241209	15.57	8990	-25.70	20250319	6300	6.03	20250404	10210	-34.57	20240617	5780	15.57	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
38	20250408	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6680	120	2	1.83	957962360	143975	47.93	6630	6790	6590	8520	4600	6560	6653.67	2.89	-9933	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1568	1.17	0.19	12	0.61	5706.00	35027.00	10950	20240327	-39.00	5780	20241209	15.57	8990	-25.70	20250319	6300	6.03	20250404	10210	-34.57	20240617	5780	15.57	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
39	20250408	110222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6710	150	2	2.29	818355590	123141	40.99	6630	6790	6590	8520	4600	6560	6645.68	2.89	-16694	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1575	1.18	0.19	12	0.52	5706.00	35027.00	10950	20240327	-38.72	5780	20241209	16.09	8990	-25.36	20250319	6300	6.51	20250404	10210	-34.28	20240617	5780	16.09	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
40	20250408	100223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6620	60	2	0.91	657383165	98975	32.95	6630	6790	6590	8520	4600	6560	6641.91	2.89	-14116	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1554	1.16	0.19	12	0.42	5706.00	35027.00	10950	20240327	-39.54	5780	20241209	14.53	8990	-26.36	20250319	6300	5.08	20250404	10210	-35.16	20240617	5780	14.53	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
41	20250408	090223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6680	120	2	1.83	63212770	9492	3.16	6630	6790	6630	8520	4600	6560	6659.58	2.89	122	7106	6832	6666	6392	6226	6750	6310	117	1960	500	4850	10	1	23479844	1568	1.17	0.19	12	0.04	5706.00	35027.00	10950	20240327	-39.00	5780	20241209	15.57	8990	-25.70	20250319	6300	6.03	20250404	10210	-34.57	20240617	5780	15.57	20241209	2.18	Y	007860	500	117 억	678911	N	N	20946	N	N
42	20250407	160220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6560	-560	5	-7.87	1955756690	296061	31.19	6810	6940	6500	9250	4990	7120	6606.01	2.95	-45135	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1540	1.15	0.19	12	1.26	5706.00	35027.00	11240	20240326	-41.64	5780	20241209	13.49	8990	-27.03	20250319	6300	4.13	20250404	10210	-35.75	20240617	5780	13.49	20241209	2.15	Y	007860	500	117 억	692925	N	N	20946	N	N
43	20250407	150223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6510	-610	5	-8.57	1728000370	261262	27.53	6810	6940	6500	9250	4990	7120	6614.05	2.95	-43930	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1529	1.14	0.19	12	1.11	5706.00	35027.00	11240	20240326	-42.08	5780	20241209	12.63	8990	-27.59	20250319	6300	3.33	20250404	10210	-36.24	20240617	5780	12.63	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
44	20250407	140222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6560	-560	5	-7.87	1454209980	219377	23.11	6810	6940	6520	9250	4990	7120	6628.82	2.95	-40914	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1540	1.15	0.19	12	0.93	5706.00	35027.00	11240	20240326	-41.64	5780	20241209	13.49	8990	-27.03	20250319	6300	4.13	20250404	10210	-35.75	20240617	5780	13.49	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
45	20250407	130221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6570	-550	5	-7.72	997556590	149650	15.77	6810	6940	6540	9250	4990	7120	6665.93	2.95	-33848	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1543	1.15	0.19	12	0.64	5706.00	35027.00	11240	20240326	-41.55	5780	20241209	13.67	8990	-26.92	20250319	6300	4.29	20250404	10210	-35.65	20240617	5780	13.67	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
46	20250407	120221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6640	-480	5	-6.74	789683840	118100	12.44	6810	6940	6550	9250	4990	7120	6686.57	2.95	-30535	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1559	1.16	0.19	12	0.50	5706.00	35027.00	11240	20240326	-40.93	5780	20241209	14.88	8990	-26.14	20250319	6300	5.40	20250404	10210	-34.97	20240617	5780	14.88	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
47	20250407	110221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6690	-430	5	-6.04	693119400	103613	10.92	6810	6940	6550	9250	4990	7120	6689.50	2.95	-22941	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1571	1.17	0.19	12	0.44	5706.00	35027.00	11240	20240326	-40.48	5780	20241209	15.74	8990	-25.58	20250319	6300	6.19	20250404	10210	-34.48	20240617	5780	15.74	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
48	20250407	100221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6640	-480	5	-6.74	597914570	89303	9.41	6810	6940	6550	9250	4990	7120	6695.35	2.95	-23672	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1559	1.16	0.19	12	0.38	5706.00	35027.00	11240	20240326	-40.93	5780	20241209	14.88	8990	-26.14	20250319	6300	5.40	20250404	10210	-34.97	20240617	5780	14.88	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
49	20250407	090221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6690	-430	5	-6.04	97574970	14424	1.52	6810	6940	6690	9250	4990	7120	6764.76	2.95	-364	8786	7952	7126	6292	5466	7540	5880	117	2130	500	5260	10	1	23479844	1571	1.17	0.19	12	0.06	5706.00	35027.00	11240	20240326	-40.48	5780	20241209	15.74	8990	-25.58	20250319	6300	6.19	20250404	10210	-34.48	20240617	5780	15.74	20241209	2.15	Y	007860	500	117 억	692925	N	N	26072	N	N
50	20250404	160221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7120	-470	5	-6.19	6749629000	947372	299.30	7590	7960	6300	9860	5320	7590	7124.23	3.29	-74314	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1672	1.25	0.20	12	4.03	5706.00	35027.00	11500	20240325	-38.09	5780	20241209	23.18	8990	-20.80	20250319	6300	13.02	20250404	10210	-30.26	20240617	5780	23.18	20241209	2.18	Y	007860	500	117 억	771934	N	N	26072	N	N
51	20250404	150222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7060	-530	5	-6.98	6535504095	917256	289.78	7590	7960	6300	9860	5320	7590	7124.70	3.29	-75784	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1658	1.24	0.20	12	3.91	5706.00	35027.00	11500	20240325	-38.61	5780	20241209	22.15	8990	-21.47	20250319	6300	12.06	20250404	10210	-30.85	20240617	5780	22.15	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
52	20250404	140223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6980	-610	5	-8.04	6324252420	887125	280.27	7590	7960	6300	9860	5320	7590	7128.56	3.29	-76451	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1639	1.22	0.20	12	3.78	5706.00	35027.00	11500	20240325	-39.30	5780	20241209	20.76	8990	-22.36	20250319	6300	10.79	20250404	10210	-31.64	20240617	5780	20.76	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
53	20250404	130223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6900	-690	5	-9.09	6161780220	863787	272.89	7590	7960	6300	9860	5320	7590	7133.07	3.29	-75955	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1620	1.21	0.20	12	3.68	5706.00	35027.00	11500	20240325	-40.00	5780	20241209	19.38	8990	-23.25	20250319	6300	9.52	20250404	10210	-32.42	20240617	5780	19.38	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
54	20250404	120222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	6890	-700	5	-9.22	5604089920	783158	247.42	7590	7960	6300	9860	5320	7590	7155.36	3.29	-66400	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1618	1.21	0.20	12	3.34	5706.00	35027.00	11500	20240325	-40.09	5780	20241209	19.20	8990	-23.36	20250319	6300	9.37	20250404	10210	-32.52	20240617	5780	19.20	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
55	20250404	110222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7390	-200	5	-2.64	2389196465	314445	99.34	7590	7960	7390	9860	5320	7590	7598.16	3.29	-89402	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1735	1.30	0.21	12	1.34	5706.00	35027.00	11500	20240325	-35.74	5780	20241209	27.85	8990	-17.80	20250319	6530	13.17	20250203	10210	-27.62	20240617	5780	27.85	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
56	20250404	100222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7590	0	3	0.00	856133355	112842	35.65	7590	7670	7450	9860	5320	7590	7586.99	3.29	-41513	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1782	1.33	0.22	12	0.48	5706.00	35027.00	11500	20240325	-34.00	5780	20241209	31.31	8990	-15.57	20250319	6530	16.23	20250203	10210	-25.66	20240617	5780	31.31	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
57	20250404	090223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7500	-90	5	-1.19	100638030	13288	4.20	7590	7620	7500	9860	5320	7590	7572.68	3.29	-4914	7903	7746	7573	7416	7243	7825	7495	117	2270	500	5610	10	1	23479844	1761	1.31	0.21	12	0.06	5706.00	35027.00	11500	20240325	-34.78	5780	20241209	29.76	8990	-16.57	20250319	6530	14.85	20250203	10210	-26.54	20240617	5780	29.76	20241209	2.18	Y	007860	500	117 억	771934	N	N	18713	N	N
58	20250403	160220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7590	-100	5	-1.30	2350787355	311266	135.09	7550	7730	7400	9990	5390	7690	7552.33	3.40	-25184	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1782	1.33	0.22	12	1.33	5706.00	35027.00	11650	20240322	-34.85	5780	20241209	31.31	8990	-15.57	20250319	6530	16.23	20250203	10210	-25.66	20240617	5780	31.31	20241209	2.15	Y	007860	500	117 억	798877	N	N	18713	N	N
59	20250403	150221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7520	-170	5	-2.21	2190560175	290062	125.89	7550	7730	7400	9990	5390	7690	7552.04	3.40	-21262	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1766	1.32	0.21	12	1.24	5706.00	35027.00	11650	20240322	-35.45	5780	20241209	30.10	8990	-16.35	20250319	6530	15.16	20250203	10210	-26.35	20240617	5780	30.10	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
60	20250403	140221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7600	-90	5	-1.17	1751175940	231675	100.55	7550	7730	7400	9990	5390	7690	7558.76	3.40	-6402	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1784	1.33	0.22	12	0.99	5706.00	35027.00	11650	20240322	-34.76	5780	20241209	31.49	8990	-15.46	20250319	6530	16.39	20250203	10210	-25.56	20240617	5780	31.49	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
61	20250403	130221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7500	-190	5	-2.47	1515448120	200503	87.02	7550	7730	7400	9990	5390	7690	7558.23	3.40	4423	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1761	1.31	0.21	12	0.85	5706.00	35027.00	11650	20240322	-35.62	5780	20241209	29.76	8990	-16.57	20250319	6530	14.85	20250203	10210	-26.54	20240617	5780	29.76	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
62	20250403	120221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7580	-110	5	-1.43	1246245740	164762	71.51	7550	7730	7400	9990	5390	7690	7563.91	3.40	13195	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1780	1.33	0.22	12	0.70	5706.00	35027.00	11650	20240322	-34.94	5780	20241209	31.14	8990	-15.68	20250319	6530	16.08	20250203	10210	-25.76	20240617	5780	31.14	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
63	20250403	110221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7550	-140	5	-1.82	1038281130	137246	59.57	7550	7730	7400	9990	5390	7690	7565.11	3.40	1269	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1773	1.32	0.22	12	0.58	5706.00	35027.00	11650	20240322	-35.19	5780	20241209	30.62	8990	-16.02	20250319	6530	15.62	20250203	10210	-26.05	20240617	5780	30.62	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
64	20250403	100220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7670	-20	5	-0.26	681579310	90139	39.12	7550	7730	7400	9990	5390	7690	7561.43	3.40	987	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1801	1.34	0.22	12	0.38	5706.00	35027.00	11650	20240322	-34.16	5780	20241209	32.70	8990	-14.68	20250319	6530	17.46	20250203	10210	-24.88	20240617	5780	32.70	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
65	20250403	090221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7470	-220	5	-2.86	69479340	9265	4.02	7550	7570	7430	9990	5390	7690	7499.12	3.40	-3122	7950	7820	7600	7470	7250	7885	7535	117	2300	500	5690	10	1	23479844	1754	1.31	0.21	12	0.04	5706.00	35027.00	11650	20240322	-35.88	5780	20241209	29.24	8990	-16.91	20250319	6530	14.40	20250203	10210	-26.84	20240617	5780	29.24	20241209	2.15	Y	007860	500	117 억	798877	N	N	35	N	N
66	20250402	160218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7690	170	2	2.26	1707457725	224759	82.35	7520	7730	7380	9770	5270	7520	7596.93	3.45	-3607	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1806	1.35	0.22	12	0.96	5706.00	35027.00	12200	20240321	-36.97	5780	20241209	33.04	8990	-14.46	20250319	6530	17.76	20250203	10550	-27.11	20240402	5780	33.04	20241209	2.49	Y	007860	500	117 억	809332	N	N	35	N	N
67	20250402	150217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7610	90	2	1.20	1524006225	200667	73.52	7520	7730	7380	9770	5270	7520	7594.83	3.45	-3731	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1787	1.33	0.22	12	0.85	5706.00	35027.00	12200	20240321	-37.62	5780	20241209	31.66	8990	-15.35	20250319	6530	16.54	20250203	10550	-27.87	20240402	5780	31.66	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
68	20250402	140218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7590	70	2	0.93	1399390985	184251	67.51	7520	7730	7380	9770	5270	7520	7595.17	3.45	-2709	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1782	1.33	0.22	12	0.78	5706.00	35027.00	12200	20240321	-37.79	5780	20241209	31.31	8990	-15.57	20250319	6530	16.23	20250203	10550	-28.06	20240402	5780	31.31	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
69	20250402	130219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7650	130	2	1.73	1240560725	163489	59.90	7520	7730	7380	9770	5270	7520	7588.18	3.45	-557	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1796	1.34	0.22	12	0.70	5706.00	35027.00	12200	20240321	-37.30	5780	20241209	32.35	8990	-14.91	20250319	6530	17.15	20250203	10550	-27.49	20240402	5780	32.35	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
70	20250402	120218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7570	50	2	0.66	953468485	125989	46.16	7520	7730	7380	9770	5270	7520	7568.00	3.45	-6376	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1777	1.33	0.22	12	0.54	5706.00	35027.00	12200	20240321	-37.95	5780	20241209	30.97	8990	-15.80	20250319	6530	15.93	20250203	10550	-28.25	20240402	5780	30.97	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
71	20250402	110218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7620	100	2	1.33	568572085	75653	27.72	7520	7620	7380	9770	5270	7520	7515.51	3.45	-4244	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1789	1.34	0.22	12	0.32	5706.00	35027.00	12200	20240321	-37.54	5780	20241209	31.83	8990	-15.24	20250319	6530	16.69	20250203	10550	-27.77	20240402	5780	31.83	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
72	20250402	100217	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7470	-50	5	-0.66	396312780	52841	19.36	7520	7620	7380	9770	5270	7520	7499.97	3.45	-7452	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1754	1.31	0.21	12	0.23	5706.00	35027.00	12200	20240321	-38.77	5780	20241209	29.24	8990	-16.91	20250319	6530	14.40	20250203	10550	-29.19	20240402	5780	29.24	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
73	20250402	090218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7550	30	2	0.40	47920930	6349	2.33	7520	7610	7520	9770	5270	7520	7549.41	3.45	-515	7853	7686	7473	7306	7093	7770	7390	117	2250	500	5560	10	1	23479844	1773	1.32	0.22	12	0.03	5706.00	35027.00	12200	20240321	-38.11	5780	20241209	30.62	8990	-16.02	20250319	6530	15.62	20250203	10550	-28.44	20240402	5780	30.62	20241209	2.49	Y	007860	500	117 억	809332	N	N	0	N	N
74	20250401	160219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7520	250	2	3.44	2021465280	269993	115.73	7310	7640	7260	9450	5090	7270	7487.09	3.48	-16097	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1766	1.32	0.21	12	1.15	5706.00	35027.00	12200	20240321	-38.36	5780	20241209	30.10	8990	-16.35	20250319	6530	15.16	20250203	10800	-30.37	20240401	5780	30.10	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
75	20250401	150219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7490	220	2	3.03	1893843980	252941	108.42	7310	7640	7260	9450	5090	7270	7487.30	3.48	-16160	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1759	1.31	0.21	12	1.08	5706.00	35027.00	12200	20240321	-38.61	5780	20241209	29.58	8990	-16.69	20250319	6530	14.70	20250203	10800	-30.65	20240401	5780	29.58	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
76	20250401	140218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7530	260	2	3.58	1722669190	230084	98.62	7310	7640	7260	9450	5090	7270	7487.13	3.48	-17084	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1768	1.32	0.21	12	0.98	5706.00	35027.00	12200	20240321	-38.28	5780	20241209	30.28	8990	-16.24	20250319	6530	15.31	20250203	10800	-30.28	20240401	5780	30.28	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
77	20250401	130219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7500	230	2	3.16	1518636210	202859	86.95	7310	7640	7260	9450	5090	7270	7486.17	3.48	-14545	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1761	1.31	0.21	12	0.86	5706.00	35027.00	12200	20240321	-38.52	5780	20241209	29.76	8990	-16.57	20250319	6530	14.85	20250203	10800	-30.56	20240401	5780	29.76	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
78	20250401	120219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7600	330	2	4.54	1223247570	163705	70.17	7310	7640	7260	9450	5090	7270	7472.27	3.48	-16368	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1784	1.33	0.22	12	0.70	5706.00	35027.00	12200	20240321	-37.70	5780	20241209	31.49	8990	-15.46	20250319	6530	16.39	20250203	10800	-29.63	20240401	5780	31.49	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
79	20250401	110218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7530	260	2	3.58	592525485	80333	34.43	7310	7540	7260	9450	5090	7270	7375.87	3.48	-10240	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1768	1.32	0.21	12	0.34	5706.00	35027.00	12200	20240321	-38.28	5780	20241209	30.28	8990	-16.24	20250319	6530	15.31	20250203	10800	-30.28	20240401	5780	30.28	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
80	20250401	100216	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7290	20	2	0.28	356023740	48501	20.79	7310	7470	7260	9450	5090	7270	7340.54	3.48	-10491	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1712	1.28	0.21	12	0.21	5706.00	35027.00	12200	20240321	-40.25	5780	20241209	26.12	8990	-18.91	20250319	6530	11.64	20250203	10800	-32.50	20240401	5780	26.12	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N
81	20250401	090218	55	60.00	KOSPI	금융	N	N	N	Y	60	N	7410	140	2	1.93	25057480	3413	1.46	7310	7410	7310	9450	5090	7270	7341.78	3.48	2092	7570	7420	7340	7190	7110	7380	7150	117	2180	500	5370	10	1	23479844	1740	1.30	0.21	12	0.01	5706.00	35027.00	12200	20240321	-39.26	5780	20241209	28.20	8990	-17.58	20250319	6530	13.48	20250203	10800	-31.39	20240401	5780	28.20	20241209	2.49	Y	007860	500	117 억	816581	N	N	0	N	N

35 KiB Raw Blame History

35 KiB

Raw Blame History