KissMeData/036530/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

67 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	160442	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	-1450	5	-4.32	1344468725	41420	366.87	33550	33550	31900	43600	23500	33550	32459.41	11.92	-4001	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5234	3.66	0.41	12	0.25	8767.00	77393.00	35850	20250325	-10.46	20250	20240703	58.52	35850	-10.46	20250325	21400	50.00	20250113	35850	-10.46	20250325	20250	58.52	20240703	0.15	N	036530	500	83 억	1943051	N	N	5	N	N
3	20250328	150443	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-1500	5	-4.47	1297919575	39967	354.00	33550	33550	31900	43600	23500	33550	32474.78	11.92	-4021	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5225	3.66	0.41	12	0.25	8767.00	77393.00	35850	20250325	-10.60	20250	20240703	58.27	35850	-10.60	20250325	21400	49.77	20250113	35850	-10.60	20250325	20250	58.27	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
4	20250328	140445	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	-1350	5	-4.02	1187292750	36520	323.47	33550	33550	31900	43600	23500	33550	32510.75	11.92	-4807	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5250	3.67	0.42	12	0.22	8767.00	77393.00	35850	20250325	-10.18	20250	20240703	59.01	35850	-10.18	20250325	21400	50.47	20250113	35850	-10.18	20250325	20250	59.01	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
5	20250328	130444	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	-1350	5	-4.02	976303050	29957	265.34	33550	33550	31900	43600	23500	33550	32590.15	11.92	-3241	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5250	3.67	0.42	12	0.18	8767.00	77393.00	35850	20250325	-10.18	20250	20240703	59.01	35850	-10.18	20250325	21400	50.47	20250113	35850	-10.18	20250325	20250	59.01	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
6	20250328	120443	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	-1350	5	-4.02	952604400	29221	258.82	33550	33550	31900	43600	23500	33550	32599.99	11.92	-3406	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5250	3.67	0.42	12	0.18	8767.00	77393.00	35850	20250325	-10.18	20250	20240703	59.01	35850	-10.18	20250325	21400	50.47	20250113	35850	-10.18	20250325	20250	59.01	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
7	20250328	110443	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	-1350	5	-4.02	913212600	27995	247.96	33550	33550	31900	43600	23500	33550	32620.56	11.92	-3639	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5250	3.67	0.42	12	0.17	8767.00	77393.00	35850	20250325	-10.18	20250	20240703	59.01	35850	-10.18	20250325	21400	50.47	20250113	35850	-10.18	20250325	20250	59.01	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
8	20250328	100444	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32300	-1250	5	-3.73	354398500	10892	96.47	33550	33550	32100	43600	23500	33550	32537.50	11.92	-182	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5266	3.68	0.42	12	0.07	8767.00	77393.00	35850	20250325	-9.90	20250	20240703	59.51	35850	-9.90	20250325	21400	50.93	20250113	35850	-9.90	20250325	20250	59.51	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
9	20250328	090448	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33250	-300	5	-0.89	71025100	2134	18.90	33550	33550	33000	43600	23500	33550	33282.61	11.92	-865	34116	33832	33416	33132	32716	33975	33275	84	10050	500	24150	50	1	16303886	5421	3.79	0.43	12	0.01	8767.00	77393.00	35850	20250325	-7.25	20250	20240703	64.20	35850	-7.25	20250325	21400	55.37	20250113	35850	-7.25	20250325	20250	64.20	20240703	0.15	N	036530	500	83 억	1943051	N	N	0	N	N
10	20250327	161120	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33550	-50	5	-0.15	376229900	11290	18.94	33300	33700	33000	43650	23550	33600	33324.17	11.92	-430	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5470	3.83	0.43	12	0.07	8767.00	77393.00	35850	20250325	-6.42	20250	20240703	65.68	35850	-6.42	20250325	21400	56.78	20250113	35850	-6.42	20250325	20250	65.68	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
11	20250327	150443	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33200	-400	5	-1.19	352652400	10586	17.76	33300	33700	33000	43650	23550	33600	33313.09	11.92	-27	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5413	3.79	0.43	12	0.06	8767.00	77393.00	35850	20250325	-7.39	20250	20240703	63.95	35850	-7.39	20250325	21400	55.14	20250113	35850	-7.39	20250325	20250	63.95	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
12	20250327	140441	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33300	-300	5	-0.89	285354000	8565	14.37	33300	33700	33000	43650	23550	33600	33316.29	11.92	841	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5429	3.80	0.43	12	0.05	8767.00	77393.00	35850	20250325	-7.11	20250	20240703	64.44	35850	-7.11	20250325	21400	55.61	20250113	35850	-7.11	20250325	20250	64.44	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
13	20250327	130440	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33350	-250	5	-0.74	258897800	7771	13.04	33300	33700	33000	43650	23550	33600	33315.89	11.92	784	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5437	3.80	0.43	12	0.05	8767.00	77393.00	35850	20250325	-6.97	20250	20240703	64.69	35850	-6.97	20250325	21400	55.84	20250113	35850	-6.97	20250325	20250	64.69	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
14	20250327	120444	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33400	-200	5	-0.60	238639250	7164	12.02	33300	33700	33000	43650	23550	33600	33310.89	11.92	1255	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5445	3.81	0.43	12	0.04	8767.00	77393.00	35850	20250325	-6.83	20250	20240703	64.94	35850	-6.83	20250325	21400	56.07	20250113	35850	-6.83	20250325	20250	64.94	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
15	20250327	110444	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33350	-250	5	-0.74	209043500	6280	10.54	33300	33700	33000	43650	23550	33600	33287.18	11.92	1800	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5437	3.80	0.43	12	0.04	8767.00	77393.00	35850	20250325	-6.97	20250	20240703	64.69	35850	-6.97	20250325	21400	55.84	20250113	35850	-6.97	20250325	20250	64.69	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
16	20250327	100441	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33450	-150	5	-0.45	134381700	4048	6.79	33300	33700	33000	43650	23550	33600	33197.06	11.92	1668	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5454	3.82	0.43	12	0.02	8767.00	77393.00	35850	20250325	-6.69	20250	20240703	65.19	35850	-6.69	20250325	21400	56.31	20250113	35850	-6.69	20250325	20250	65.19	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
17	20250327	090443	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33200	-400	5	-1.19	10034350	303	0.51	33300	33300	33000	43650	23550	33600	33116.67	11.92	-2	35600	34600	33950	32950	32300	34275	32625	84	10050	500	24190	50	1	16303886	5413	3.79	0.43	12	0.00	8767.00	77393.00	35850	20250325	-7.39	20250	20240703	63.95	35850	-7.39	20250325	21400	55.14	20250113	35850	-7.39	20250325	20250	63.95	20240703	0.13	N	036530	500	83 억	1943154	N	N	10	N	N
18	20250326	160438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33600	-1350	5	-3.86	2031296725	59597	77.47	34950	34950	33300	45400	24500	34950	34083.88	11.99	-14957	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5478	3.83	0.43	12	0.37	8767.00	77393.00	35850	20250325	-6.28	20250	20240703	65.93	35850	-6.28	20250325	21400	57.01	20250113	35850	-6.28	20250325	20250	65.93	20240703	0.12	N	036530	500	83 억	1954701	N	N	10	N	N
19	20250326	150437	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33700	-1250	5	-3.58	1977299725	57988	75.37	34950	34950	33300	45400	24500	34950	34098.43	11.99	-15245	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5494	3.84	0.44	12	0.36	8767.00	77393.00	35850	20250325	-6.00	20250	20240703	66.42	35850	-6.00	20250325	21400	57.48	20250113	35850	-6.00	20250325	20250	66.42	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
20	20250326	140439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33600	-1350	5	-3.86	1822354975	53365	69.36	34950	34950	33600	45400	24500	34950	34148.88	11.99	-14562	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5478	3.83	0.43	12	0.33	8767.00	77393.00	35850	20250325	-6.28	20250	20240703	65.93	35850	-6.28	20250325	21400	57.01	20250113	35850	-6.28	20250325	20250	65.93	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
21	20250326	130440	55	60.00	KOSPI		금융	N	N	N	Y	60	N	34000	-950	5	-2.72	1188086925	34768	45.19	34950	34950	33600	45400	24500	34950	34171.85	11.99	-13333	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5543	3.88	0.44	12	0.21	8767.00	77393.00	35850	20250325	-5.16	20250	20240703	67.90	35850	-5.16	20250325	21400	58.88	20250113	35850	-5.16	20250325	20250	67.90	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
22	20250326	120441	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33650	-1300	5	-3.72	1048035575	30633	39.82	34950	34950	33650	45400	24500	34950	34212.63	11.99	-10898	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5486	3.84	0.43	12	0.19	8767.00	77393.00	35850	20250325	-6.14	20250	20240703	66.17	35850	-6.14	20250325	21400	57.24	20250113	35850	-6.14	20250325	20250	66.17	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
23	20250326	110440	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33800	-1150	5	-3.29	973865025	28436	36.96	34950	34950	33650	45400	24500	34950	34247.61	11.99	-9039	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5511	3.86	0.44	12	0.17	8767.00	77393.00	35850	20250325	-5.72	20250	20240703	66.91	35850	-5.72	20250325	21400	57.94	20250113	35850	-5.72	20250325	20250	66.91	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
24	20250326	100441	55	60.00	KOSPI		금융	N	N	N	Y	60	N	34650	-300	5	-0.86	598028675	17421	22.64	34950	34950	33650	45400	24500	34950	34328.03	11.99	-6072	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5649	3.95	0.45	12	0.11	8767.00	77393.00	35850	20250325	-3.35	20250	20240703	71.11	35850	-3.35	20250325	21400	61.92	20250113	35850	-3.35	20250325	20250	71.11	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
25	20250326	090440	55	60.00	KOSPI		금융	N	N	N	Y	60	N	34150	-800	5	-2.29	40299850	1170	1.52	34950	34950	34100	45400	24500	34950	34444.32	11.99	-296	37183	36066	34733	33616	32283	36625	34175	84	10450	500	25160	50	1	16303886	5568	3.90	0.44	12	0.01	8767.00	77393.00	35850	20250325	-4.74	20250	20240703	68.64	35850	-4.74	20250325	21400	59.58	20250113	35850	-4.74	20250325	20250	68.64	20240703	0.12	N	036530	500	83 억	1954701	N	N	33	N	N
26	20250325	160438	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	34950	1700	2	5.11	2661146075	76389	241.36	33550	35850	33400	43200	23300	33250	34836.58	11.90	15920	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5698	3.99	0.45	12	0.47	8767.00	77393.00	35850	20250325	-2.51	20250	20240703	72.59	35850	-2.51	20250325	21400	63.32	20250113	35850	-2.51	20250325	20250	72.59	20240703	0.13	N	036530	500	83 억	1940696	N	N	33	N	N
27	20250325	150438	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	34650	1400	2	4.21	2495171775	71606	226.25	33550	35850	33400	43200	23300	33250	34845.85	11.90	15469	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5649	3.95	0.45	12	0.44	8767.00	77393.00	35850	20250325	-3.35	20250	20240703	71.11	35850	-3.35	20250325	21400	61.92	20250113	35850	-3.35	20250325	20250	71.11	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
28	20250325	140436	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	34450	1200	2	3.61	2332572650	66882	211.32	33550	35850	33400	43200	23300	33250	34875.94	11.90	14484	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5617	3.93	0.45	12	0.41	8767.00	77393.00	35850	20250325	-3.91	20250	20240703	70.12	35850	-3.91	20250325	21400	60.98	20250113	35850	-3.91	20250325	20250	70.12	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
29	20250325	130438	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	34700	1450	2	4.36	2128656275	60985	192.69	33550	35850	33400	43200	23300	33250	34904.59	11.90	14877	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5657	3.96	0.45	12	0.37	8767.00	77393.00	35850	20250325	-3.21	20250	20240703	71.36	35850	-3.21	20250325	21400	62.15	20250113	35850	-3.21	20250325	20250	71.36	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
30	20250325	120437	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	34700	1450	2	4.36	1823051425	52198	164.93	33550	35850	33400	43200	23300	33250	34925.69	11.90	10694	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5657	3.96	0.45	12	0.32	8767.00	77393.00	35850	20250325	-3.21	20250	20240703	71.36	35850	-3.21	20250325	21400	62.15	20250113	35850	-3.21	20250325	20250	71.36	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
31	20250325	110437	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	35100	1850	2	5.56	1226726425	35310	111.57	33550	35750	33400	43200	23300	33250	34741.61	11.90	6171	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5723	4.00	0.45	12	0.22	8767.00	77393.00	35750	20250325	-1.82	20250	20240703	73.33	35750	-1.82	20250325	21400	64.02	20250113	35750	-1.82	20250325	20250	73.33	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
32	20250325	100445	55	60.00	KOSPI	신고가	금융	N	N	N	Y	60	N	35400	2150	2	6.47	786268525	22764	71.93	33550	35750	33400	43200	23300	33250	34540.00	11.90	5150	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5772	4.04	0.46	12	0.14	8767.00	77393.00	35750	20250325	-0.98	20250	20240703	74.81	35750	-0.98	20250325	21400	65.42	20250113	35750	-0.98	20250325	20250	74.81	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
33	20250325	090439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33550	300	2	0.90	7106150	212	0.67	33550	33600	33400	43200	23300	33250	33519.58	11.90	-85	34483	33866	32983	32366	31483	34175	32675	84	9950	500	23940	50	1	16303886	5470	3.83	0.43	12	0.00	8767.00	77393.00	34450	20250227	-2.61	20250	20240703	65.68	34450	-2.61	20250227	21400	56.78	20250113	34450	-2.61	20250227	20250	65.68	20240703	0.13	N	036530	500	83 억	1940696	N	N	22	N	N
34	20250324	160436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33250	1100	2	3.42	1047977600	31624	52.36	32100	33600	32100	41750	22550	32150	33138.68	11.89	11774	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5421	3.79	0.43	12	0.19	8767.00	77393.00	34450	20250227	-3.48	20250	20240703	64.20	34450	-3.48	20250227	21400	55.37	20250113	34450	-3.48	20250227	20250	64.20	20240703	0.11	N	036530	500	83 억	1937767	N	N	22	N	N
35	20250324	150439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33150	1000	2	3.11	1007615700	30405	50.34	32100	33600	32100	41750	22550	32150	33139.80	11.89	11264	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5405	3.78	0.43	12	0.19	8767.00	77393.00	34450	20250227	-3.77	20250	20240703	63.70	34450	-3.77	20250227	21400	54.91	20250113	34450	-3.77	20250227	20250	63.70	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
36	20250324	140440	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33050	900	2	2.80	873277550	26337	43.60	32100	33600	32100	41750	22550	32150	33157.82	11.89	9839	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5388	3.77	0.43	12	0.16	8767.00	77393.00	34450	20250227	-4.06	20250	20240703	63.21	34450	-4.06	20250227	21400	54.44	20250113	34450	-4.06	20250227	20250	63.21	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
37	20250324	130439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33050	900	2	2.80	736548200	22219	36.78	32100	33600	32100	41750	22550	32150	33149.48	11.89	6726	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5388	3.77	0.43	12	0.14	8767.00	77393.00	34450	20250227	-4.06	20250	20240703	63.21	34450	-4.06	20250227	21400	54.44	20250113	34450	-4.06	20250227	20250	63.21	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
38	20250324	120439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33050	900	2	2.80	647106200	19510	32.30	32100	33600	32100	41750	22550	32150	33167.92	11.89	6493	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5388	3.77	0.43	12	0.12	8767.00	77393.00	34450	20250227	-4.06	20250	20240703	63.21	34450	-4.06	20250227	21400	54.44	20250113	34450	-4.06	20250227	20250	63.21	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
39	20250324	110438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33450	1300	2	4.04	496509750	14977	24.80	32100	33600	32100	41750	22550	32150	33151.48	11.89	4845	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5454	3.82	0.43	12	0.09	8767.00	77393.00	34450	20250227	-2.90	20250	20240703	65.19	34450	-2.90	20250227	21400	56.31	20250113	34450	-2.90	20250227	20250	65.19	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
40	20250324	100437	55	60.00	KOSPI		금융	N	N	N	Y	60	N	33300	1150	2	3.58	254513800	7734	12.80	32100	33500	32100	41750	22550	32150	32908.43	11.89	2742	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5429	3.80	0.43	12	0.05	8767.00	77393.00	34450	20250227	-3.34	20250	20240703	64.44	34450	-3.34	20250227	21400	55.61	20250113	34450	-3.34	20250227	20250	64.44	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
41	20250324	090439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32700	550	2	1.71	8612150	265	0.44	32100	32900	32100	41750	22550	32150	32498.68	11.89	131	33950	33050	32200	31300	30450	33500	31750	84	9600	500	23140	50	1	16303886	5331	3.73	0.42	12	0.00	8767.00	77393.00	34450	20250227	-5.08	20250	20240703	61.48	34450	-5.08	20250227	21400	52.80	20250113	34450	-5.08	20250227	20250	61.48	20240703	0.11	N	036530	500	83 억	1937767	N	N	8	N	N
42	20250321	160454	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32150	350	2	1.10	1954145300	60198	444.92	31800	33100	31350	41300	22300	31800	32461.96	11.91	7931	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5242	3.67	0.42	12	0.37	8767.00	77393.00	34450	20250227	-6.68	20250	20240703	58.77	34450	-6.68	20250227	21400	50.23	20250113	34450	-6.68	20250227	20250	58.77	20240703	0.10	N	036530	500	83 억	1942538	N	N	8	N	N
43	20250321	150438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32400	600	2	1.89	1887330700	58137	429.69	31800	33100	31350	41300	22300	31800	32463.50	11.91	6375	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5282	3.70	0.42	12	0.36	8767.00	77393.00	34450	20250227	-5.95	20250	20240703	60.00	34450	-5.95	20250227	21400	51.40	20250113	34450	-5.95	20250227	20250	60.00	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
44	20250321	140438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32725	925	2	2.91	952743225	29358	216.98	31800	33100	31350	41300	22300	31800	32452.59	11.91	2937	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5335	3.73	0.42	12	0.18	8767.00	77393.00	34450	20250227	-5.01	20250	20240703	61.60	34450	-5.01	20250227	21400	52.92	20250113	34450	-5.01	20250227	20250	61.60	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
45	20250321	130439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32550	750	2	2.36	596693100	18510	136.81	31800	32650	31350	41300	22300	31800	32236.26	11.91	4337	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5307	3.71	0.42	12	0.11	8767.00	77393.00	34450	20250227	-5.52	20250	20240703	60.74	34450	-5.52	20250227	21400	52.10	20250113	34450	-5.52	20250227	20250	60.74	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
46	20250321	120439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32500	700	2	2.20	544741200	16914	125.01	31800	32650	31350	41300	22300	31800	32206.53	11.91	4036	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5299	3.71	0.42	12	0.10	8767.00	77393.00	34450	20250227	-5.66	20250	20240703	60.49	34450	-5.66	20250227	21400	51.87	20250113	34450	-5.66	20250227	20250	60.49	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
47	20250321	110438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32400	600	2	1.89	505358400	15697	116.02	31800	32650	31350	41300	22300	31800	32194.58	11.91	3111	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5282	3.70	0.42	12	0.10	8767.00	77393.00	34450	20250227	-5.95	20250	20240703	60.00	34450	-5.95	20250227	21400	51.40	20250113	34450	-5.95	20250227	20250	60.00	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
48	20250321	100439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	300	2	0.94	332301250	10343	76.44	31800	32500	31350	41300	22300	31800	32128.13	11.91	2001	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5234	3.66	0.41	12	0.06	8767.00	77393.00	34450	20250227	-6.82	20250	20240703	58.52	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
49	20250321	090440	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31550	-250	5	-0.79	597650	19	0.14	31800	31800	31350	41300	22300	31800	31455.26	11.91	-2	33033	32416	31883	31266	30733	32150	31000	84	9500	500	22890	50	1	16303886	5144	3.60	0.41	12	0.00	8767.00	77393.00	34450	20250227	-8.42	20250	20240703	55.80	34450	-8.42	20250227	21400	47.43	20250113	34450	-8.42	20250227	20250	55.80	20240703	0.10	N	036530	500	83 억	1942538	N	N	4	N	N
50	20250320	160732	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31800	-500	5	-1.55	428931400	13529	32.84	32500	32500	31350	41950	22650	32300	31704.59	11.94	-3802	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5185	3.63	0.41	12	0.08	8767.00	77393.00	34450	20250227	-7.69	20250	20240703	57.04	34450	-7.69	20250227	21400	48.60	20250113	34450	-7.69	20250227	20250	57.04	20240703	0.08	N	036530	500	83 억	1946000	N	N	4	N	N
51	20250320	150438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31550	-750	5	-2.32	400150150	12617	30.62	32500	32500	31400	41950	22650	32300	31715.16	11.94	-3387	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5144	3.60	0.41	12	0.08	8767.00	77393.00	34450	20250227	-8.42	20250	20240703	55.80	34450	-8.42	20250227	21400	47.43	20250113	34450	-8.42	20250227	20250	55.80	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
52	20250320	140439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31800	-500	5	-1.55	316581800	9964	24.18	32500	32500	31500	41950	22650	32300	31772.56	11.94	-2880	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5185	3.63	0.41	12	0.06	8767.00	77393.00	34450	20250227	-7.69	20250	20240703	57.04	34450	-7.69	20250227	21400	48.60	20250113	34450	-7.69	20250227	20250	57.04	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
53	20250320	130439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31750	-550	5	-1.70	293424800	9233	22.41	32500	32500	31500	41950	22650	32300	31780.01	11.94	-2618	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5176	3.62	0.41	12	0.06	8767.00	77393.00	34450	20250227	-7.84	20250	20240703	56.79	34450	-7.84	20250227	21400	48.36	20250113	34450	-7.84	20250227	20250	56.79	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
54	20250320	120437	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31850	-450	5	-1.39	209615750	6595	16.01	32500	32500	31500	41950	22650	32300	31784.04	11.94	-217	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5193	3.63	0.41	12	0.04	8767.00	77393.00	34450	20250227	-7.55	20250	20240703	57.28	34450	-7.55	20250227	21400	48.83	20250113	34450	-7.55	20250227	20250	57.28	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
55	20250320	110438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31900	-400	5	-1.24	199397050	6274	15.23	32500	32500	31500	41950	22650	32300	31781.49	11.94	-117	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5201	3.64	0.41	12	0.04	8767.00	77393.00	34450	20250227	-7.40	20250	20240703	57.53	34450	-7.40	20250227	21400	49.07	20250113	34450	-7.40	20250227	20250	57.53	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
56	20250320	100436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31800	-500	5	-1.55	155043600	4875	11.83	32500	32500	31500	41950	22650	32300	31803.82	11.94	205	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5185	3.63	0.41	12	0.03	8767.00	77393.00	34450	20250227	-7.69	20250	20240703	57.04	34450	-7.69	20250227	21400	48.60	20250113	34450	-7.69	20250227	20250	57.04	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
57	20250320	090439	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32400	100	2	0.31	1787250	55	0.13	32500	32500	32400	41950	22650	32300	32495.45	11.94	-10	32866	32582	32166	31882	31466	32725	32025	84	9650	500	23250	50	1	16303886	5282	3.70	0.42	12	0.00	8767.00	77393.00	34450	20250227	-5.95	20250	20240703	60.00	34450	-5.95	20250227	21400	51.40	20250113	34450	-5.95	20250227	20250	60.00	20240703	0.08	N	036530	500	83 억	1946000	N	N	10	N	N
58	20250319	160435	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32300	200	2	0.62	424903150	13250	53.98	32050	32450	31750	41700	22500	32100	32068.16	11.92	3759	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5266	3.68	0.42	12	0.08	8767.00	77393.00	34450	20250227	-6.24	20250	20240703	59.51	34450	-6.24	20250227	21400	50.93	20250113	34450	-6.24	20250227	20250	59.51	20240703	0.08	N	036530	500	83 억	1943325	N	N	10	N	N
59	20250319	150437	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32250	150	2	0.47	417250350	13013	53.01	32050	32450	31750	41700	22500	32100	32064.12	11.92	3719	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5258	3.68	0.42	12	0.08	8767.00	77393.00	34450	20250227	-6.39	20250	20240703	59.26	34450	-6.39	20250227	21400	50.70	20250113	34450	-6.39	20250227	20250	59.26	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
60	20250319	140438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32350	250	2	0.78	367252650	11459	46.68	32050	32450	31750	41700	22500	32100	32049.28	11.92	3023	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5274	3.69	0.42	12	0.07	8767.00	77393.00	34450	20250227	-6.10	20250	20240703	59.75	34450	-6.10	20250227	21400	51.17	20250113	34450	-6.10	20250227	20250	59.75	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
61	20250319	130436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	-100	5	-0.31	264629000	8274	33.71	32050	32250	31750	41700	22500	32100	31983.20	11.92	941	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5217	3.65	0.41	12	0.05	8767.00	77393.00	34450	20250227	-7.11	20250	20240703	58.02	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
62	20250319	120436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	-100	5	-0.31	251750000	7872	32.07	32050	32250	31750	41700	22500	32100	31980.44	11.92	853	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5217	3.65	0.41	12	0.05	8767.00	77393.00	34450	20250227	-7.11	20250	20240703	58.02	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
63	20250319	110436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-50	5	-0.16	156352650	4880	19.88	32050	32250	31850	41700	22500	32100	32039.48	11.92	669	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5225	3.66	0.41	12	0.03	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
64	20250319	100437	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	0	3	0.00	101677700	3171	12.92	32050	32250	31900	41700	22500	32100	32064.87	11.92	198	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5234	3.66	0.41	12	0.02	8767.00	77393.00	34450	20250227	-6.82	20250	20240703	58.52	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
65	20250319	090438	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-50	5	-0.16	1699300	53	0.22	32050	32150	32050	41700	22500	32100	32062.26	11.92	-13	32800	32450	31900	31550	31000	32175	31275	84	9600	500	23110	50	1	16303886	5225	3.66	0.41	12	0.00	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.08	N	036530	500	83 억	1943325	N	N	6	N	N
66	20250318	160434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	0	3	0.00	783460475	24545	253.75	32250	32250	31350	41700	22500	32100	31919.35	11.96	-2769	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5234	3.66	0.41	12	0.15	8767.00	77393.00	34450	20250227	-6.82	20250	20240703	58.52	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.07	N	036530	500	83 억	1949345	N	N	6	N	N
67	20250318	150437	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32150	50	2	0.16	711645175	22308	230.62	32250	32250	31350	41700	22500	32100	31900.90	11.96	-2858	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5242	3.67	0.42	12	0.14	8767.00	77393.00	34450	20250227	-6.68	20250	20240703	58.77	34450	-6.68	20250227	21400	50.23	20250113	34450	-6.68	20250227	20250	58.77	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
68	20250318	140436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	0	3	0.00	637757275	20001	206.77	32250	32250	31350	41700	22500	32100	31886.27	11.96	-4577	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5234	3.66	0.41	12	0.12	8767.00	77393.00	34450	20250227	-6.82	20250	20240703	58.52	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
69	20250318	130435	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	100	2	0.31	617168950	19360	200.14	32250	32250	31350	41700	22500	32100	31878.56	11.96	-4823	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5250	3.67	0.42	12	0.12	8767.00	77393.00	34450	20250227	-6.53	20250	20240703	59.01	34450	-6.53	20250227	21400	50.47	20250113	34450	-6.53	20250227	20250	59.01	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
70	20250318	120435	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	-100	5	-0.31	515811800	16203	167.51	32250	32250	31350	41700	22500	32100	31834.34	11.96	-6101	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5217	3.65	0.41	12	0.10	8767.00	77393.00	34450	20250227	-7.11	20250	20240703	58.02	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
71	20250318	110434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-50	5	-0.16	492567500	15477	160.00	32250	32250	31350	41700	22500	32100	31825.77	11.96	-5702	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5225	3.66	0.41	12	0.09	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
72	20250318	100436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31450	-650	5	-2.02	352931300	11102	114.77	32250	32250	31350	41700	22500	32100	31789.88	11.96	-4730	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5128	3.59	0.41	12	0.07	8767.00	77393.00	34450	20250227	-8.71	20250	20240703	55.31	34450	-8.71	20250227	21400	46.96	20250113	34450	-8.71	20250227	20250	55.31	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
73	20250318	090436	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-50	5	-0.16	869950	27	0.28	32250	32250	32050	41700	22500	32100	32220.37	11.96	-8	32566	32332	31966	31732	31366	32450	31850	84	9600	500	23110	50	1	16303886	5225	3.66	0.41	12	0.00	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.07	N	036530	500	83 억	1949345	N	N	1	N	N
74	20250317	160434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	100	2	0.31	308204275	9667	48.53	31900	32200	31600	41600	22400	32000	31882.10	11.96	1674	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5234	3.66	0.41	12	0.06	8767.00	77393.00	34450	20250227	-6.82	20250	20240703	58.52	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.07	N	036530	500	83 억	1949130	N	N	1	N	N
75	20250317	150434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	50	2	0.16	295241625	9263	46.50	31900	32200	31600	41600	22400	32000	31873.22	11.96	1646	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5225	3.66	0.41	12	0.06	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
76	20250317	140434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	50	2	0.16	281054050	8820	44.28	31900	32200	31600	41600	22400	32000	31865.54	11.96	1501	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5225	3.66	0.41	12	0.05	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
77	20250317	130433	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31900	-100	5	-0.31	242894000	7629	38.30	31900	32200	31600	41600	22400	32000	31838.25	11.96	637	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5201	3.64	0.41	12	0.05	8767.00	77393.00	34450	20250227	-7.40	20250	20240703	57.53	34450	-7.40	20250227	21400	49.07	20250113	34450	-7.40	20250227	20250	57.53	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
78	20250317	120433	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31900	-100	5	-0.31	227899550	7159	35.94	31900	32200	31600	41600	22400	32000	31833.99	11.96	614	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5201	3.64	0.41	12	0.04	8767.00	77393.00	34450	20250227	-7.40	20250	20240703	57.53	34450	-7.40	20250227	21400	49.07	20250113	34450	-7.40	20250227	20250	57.53	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
79	20250317	110433	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31800	-200	5	-0.62	208400550	6547	32.87	31900	32200	31600	41600	22400	32000	31831.46	11.96	786	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5185	3.63	0.41	12	0.04	8767.00	77393.00	34450	20250227	-7.69	20250	20240703	57.04	34450	-7.69	20250227	21400	48.60	20250113	34450	-7.69	20250227	20250	57.04	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
80	20250317	100434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31900	-100	5	-0.31	171748100	5398	27.10	31900	32200	31600	41600	22400	32000	31816.99	11.96	858	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5201	3.64	0.41	12	0.03	8767.00	77393.00	34450	20250227	-7.40	20250	20240703	57.53	34450	-7.40	20250227	21400	49.07	20250113	34450	-7.40	20250227	20250	57.53	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
81	20250317	090434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	50	2	0.16	4352150	136	0.68	31900	32200	31900	41600	22400	32000	32001.10	11.96	-34	32766	32382	31766	31382	30766	32575	31575	84	9600	500	23040	50	1	16303886	5225	3.66	0.41	12	0.00	8767.00	77393.00	34450	20250227	-6.97	20250	20240703	58.27	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.07	N	036530	500	83 억	1949130	N	N	0	N	N
82	20250314	160432	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	650	2	2.07	627585075	19736	81.72	31450	32150	31150	40750	21950	31350	31799.00	11.96	-3746	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5217	3.65	0.41	12	0.12	8767.00	77393.00	34450	20250227	-7.11	20250	20240703	58.02	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
83	20250314	150435	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31700	350	2	1.12	590696475	18579	76.93	31450	32150	31150	40750	21950	31350	31793.77	11.96	-3768	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5168	3.62	0.41	12	0.11	8767.00	77393.00	34450	20250227	-7.98	20250	20240703	56.54	34450	-7.98	20250227	21400	48.13	20250113	34450	-7.98	20250227	20250	56.54	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
84	20250314	140432	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31800	450	2	1.44	582628275	18325	75.88	31450	32150	31150	40750	21950	31350	31794.18	11.96	-3708	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5185	3.63	0.41	12	0.11	8767.00	77393.00	34450	20250227	-7.69	20250	20240703	57.04	34450	-7.69	20250227	21400	48.60	20250113	34450	-7.69	20250227	20250	57.04	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
85	20250314	130432	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31850	500	2	1.59	559150975	17589	72.83	31450	32150	31150	40750	21950	31350	31789.81	11.96	-3597	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5193	3.63	0.41	12	0.11	8767.00	77393.00	34450	20250227	-7.55	20250	20240703	57.28	34450	-7.55	20250227	21400	48.83	20250113	34450	-7.55	20250227	20250	57.28	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
86	20250314	120434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31700	350	2	1.12	529367825	16651	68.95	31450	32150	31150	40750	21950	31350	31791.95	11.96	-3425	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5168	3.62	0.41	12	0.10	8767.00	77393.00	34450	20250227	-7.98	20250	20240703	56.54	34450	-7.98	20250227	21400	48.13	20250113	34450	-7.98	20250227	20250	56.54	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
87	20250314	110432	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31700	350	2	1.12	435402575	13683	56.66	31450	32150	31150	40750	21950	31350	31820.70	11.96	-1491	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5168	3.62	0.41	12	0.08	8767.00	77393.00	34450	20250227	-7.98	20250	20240703	56.54	34450	-7.98	20250227	21400	48.13	20250113	34450	-7.98	20250227	20250	56.54	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
88	20250314	100434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31950	600	2	1.91	265371000	8353	34.59	31450	32150	31150	40750	21950	31350	31769.54	11.96	-585	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5209	3.64	0.41	12	0.05	8767.00	77393.00	34450	20250227	-7.26	20250	20240703	57.78	34450	-7.26	20250227	21400	49.30	20250113	34450	-7.26	20250227	20250	57.78	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
89	20250314	090434	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31450	100	2	0.32	33859650	1077	4.46	31450	31500	31350	40750	21950	31350	31438.86	11.96	-620	32216	31782	31016	30582	29816	32000	30800	84	9400	500	22570	50	1	16303886	5128	3.59	0.41	12	0.01	8767.00	77393.00	34450	20250227	-8.71	20250	20240703	55.31	34450	-8.71	20250227	21400	46.96	20250113	34450	-8.71	20250227	20250	55.31	20240703	0.06	N	036530	500	83 억	1949672	N	N	27	N	N
90	20250313	160430	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31350	1300	2	4.33	748892975	24150	77.21	30550	31450	30250	39050	21050	30050	31010.06	11.89	5202	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5111	3.58	0.41	12	0.15	8767.00	77393.00	34450	20250227	-9.00	20250	20240703	54.81	34450	-9.00	20250227	21400	46.50	20250113	34450	-9.00	20250227	20250	54.81	20240703	0.05	N	036530	500	83 억	1939272	N	N	27	N	N
91	20250313	150431	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31250	1200	2	3.99	686903975	22167	70.87	30550	31400	30250	39050	21050	30050	30987.68	11.89	5447	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5095	3.56	0.40	12	0.14	8767.00	77393.00	34450	20250227	-9.29	20250	20240703	54.32	34450	-9.29	20250227	21400	46.03	20250113	34450	-9.29	20250227	20250	54.32	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
92	20250313	140430	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31050	1000	2	3.33	566953375	18292	58.48	30550	31400	30250	39050	21050	30050	30994.61	11.89	4788	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5062	3.54	0.40	12	0.11	8767.00	77393.00	34450	20250227	-9.87	20250	20240703	53.33	34450	-9.87	20250227	21400	45.09	20250113	34450	-9.87	20250227	20250	53.33	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
93	20250313	130430	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31100	1050	2	3.49	509488225	16440	52.56	30550	31400	30250	39050	21050	30050	30990.77	11.89	4804	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5071	3.55	0.40	12	0.10	8767.00	77393.00	34450	20250227	-9.72	20250	20240703	53.58	34450	-9.72	20250227	21400	45.33	20250113	34450	-9.72	20250227	20250	53.58	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
94	20250313	120430	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31150	1100	2	3.66	430253700	13902	44.45	30550	31400	30250	39050	21050	30050	30949.05	11.89	5230	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5079	3.55	0.40	12	0.09	8767.00	77393.00	34450	20250227	-9.58	20250	20240703	53.83	34450	-9.58	20250227	21400	45.56	20250113	34450	-9.58	20250227	20250	53.83	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
95	20250313	110430	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31050	1000	2	3.33	364907400	11805	37.74	30550	31400	30250	39050	21050	30050	30911.26	11.89	5213	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5062	3.54	0.40	12	0.07	8767.00	77393.00	34450	20250227	-9.87	20250	20240703	53.33	34450	-9.87	20250227	21400	45.09	20250113	34450	-9.87	20250227	20250	53.33	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
96	20250313	100430	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30900	850	2	2.83	274979450	8901	28.46	30550	31400	30250	39050	21050	30050	30893.10	11.89	3555	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	5038	3.52	0.40	12	0.05	8767.00	77393.00	34450	20250227	-10.30	20250	20240703	52.59	34450	-10.30	20250227	21400	44.39	20250113	34450	-10.30	20250227	20250	52.59	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
97	20250313	090431	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30350	300	2	1.00	8658200	285	0.91	30550	30550	30250	39050	21050	30050	30379.65	11.89	-100	31716	30882	30466	29632	29216	30675	29425	84	9000	500	21630	50	1	16303886	4948	3.46	0.39	12	0.00	8767.00	77393.00	34450	20250227	-11.90	20250	20240703	49.88	34450	-11.90	20250227	21400	41.82	20250113	34450	-11.90	20250227	20250	49.88	20240703	0.05	N	036530	500	83 억	1939272	N	N	6	N	N
98	20250312	160428	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30050	-1000	5	-3.22	948562175	31273	128.89	31050	31300	30050	40350	21750	31050	30331.73	11.85	2252	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4899	3.43	0.39	12	0.19	8767.00	77393.00	34450	20250227	-12.77	20250	20240703	48.40	34450	-12.77	20250227	21400	40.42	20250113	34450	-12.77	20250227	20250	48.40	20240703	0.06	N	036530	500	83 억	1931315	N	N	6	N	N
99	20250312	150428	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30200	-850	5	-2.74	889336675	29307	120.78	31050	31300	30050	40350	21750	31050	30345.54	11.85	1572	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4924	3.44	0.39	12	0.18	8767.00	77393.00	34450	20250227	-12.34	20250	20240703	49.14	34450	-12.34	20250227	21400	41.12	20250113	34450	-12.34	20250227	20250	49.14	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
100	20250312	140428	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30150	-900	5	-2.90	743609550	24475	100.87	31050	31300	30100	40350	21750	31050	30382.41	11.85	776	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4916	3.44	0.39	12	0.15	8767.00	77393.00	34450	20250227	-12.48	20250	20240703	48.89	34450	-12.48	20250227	21400	40.89	20250113	34450	-12.48	20250227	20250	48.89	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
101	20250312	130428	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30350	-700	5	-2.25	551845700	18129	74.72	31050	31300	30200	40350	21750	31050	30439.94	11.85	-632	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4948	3.46	0.39	12	0.11	8767.00	77393.00	34450	20250227	-11.90	20250	20240703	49.88	34450	-11.90	20250227	21400	41.82	20250113	34450	-11.90	20250227	20250	49.88	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
102	20250312	120429	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30350	-700	5	-2.25	449251400	14751	60.79	31050	31300	30200	40350	21750	31050	30455.66	11.85	-1119	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4948	3.46	0.39	12	0.09	8767.00	77393.00	34450	20250227	-11.90	20250	20240703	49.88	34450	-11.90	20250227	21400	41.82	20250113	34450	-11.90	20250227	20250	49.88	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
103	20250312	110426	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30350	-700	5	-2.25	350504600	11503	47.41	31050	31300	30200	40350	21750	31050	30470.71	11.85	-1746	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4948	3.46	0.39	12	0.07	8767.00	77393.00	34450	20250227	-11.90	20250	20240703	49.88	34450	-11.90	20250227	21400	41.82	20250113	34450	-11.90	20250227	20250	49.88	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
104	20250312	100428	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30350	-700	5	-2.25	237805750	7791	32.11	31050	31300	30200	40350	21750	31050	30523.14	11.85	-2861	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	4948	3.46	0.39	12	0.05	8767.00	77393.00	34450	20250227	-11.90	20250	20240703	49.88	34450	-11.90	20250227	21400	41.82	20250113	34450	-11.90	20250227	20250	49.88	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
105	20250312	090429	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31050	0	3	0.00	5279150	170	0.70	31050	31100	31050	40350	21750	31050	31053.82	11.85	-67	31816	31432	30966	30582	30116	31625	30775	84	9300	500	22350	50	1	16303886	5062	3.54	0.40	12	0.00	8767.00	77393.00	34450	20250227	-9.87	20250	20240703	53.33	34450	-9.87	20250227	21400	45.09	20250113	34450	-9.87	20250227	20250	53.33	20240703	0.06	N	036530	500	83 억	1931315	N	N	2	N	N
106	20250311	160424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31050	-400	5	-1.27	750398050	24263	118.37	30500	31350	30500	40850	22050	31450	30927.67	11.82	1017	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5062	3.54	0.40	12	0.15	8767.00	77393.00	34450	20250227	-9.87	20100	20240227	54.48	34450	-9.87	20250227	21400	45.09	20250113	34450	-9.87	20250227	20250	53.33	20240703	0.07	N	036530	500	83 억	1927208	N	N	2	N	N
107	20250311	150427	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30650	-800	5	-2.54	693886650	22427	109.42	30500	31350	30500	40850	22050	31450	30939.79	11.82	656	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	4997	3.50	0.40	12	0.14	8767.00	77393.00	34450	20250227	-11.03	20100	20240227	52.49	34450	-11.03	20250227	21400	43.22	20250113	34450	-11.03	20250227	20250	51.36	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
108	20250311	140426	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31150	-300	5	-0.95	410141750	13250	64.64	30500	31350	30500	40850	22050	31450	30954.09	11.82	567	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5079	3.55	0.40	12	0.08	8767.00	77393.00	34450	20250227	-9.58	20100	20240227	54.98	34450	-9.58	20250227	21400	45.56	20250113	34450	-9.58	20250227	20250	53.83	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
109	20250311	130426	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31150	-300	5	-0.95	379828500	12280	59.91	30500	31300	30500	40850	22050	31450	30930.66	11.82	1266	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5079	3.55	0.40	12	0.08	8767.00	77393.00	34450	20250227	-9.58	20100	20240227	54.98	34450	-9.58	20250227	21400	45.56	20250113	34450	-9.58	20250227	20250	53.83	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
110	20250311	120426	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31050	-400	5	-1.27	374225750	12100	59.03	30500	31300	30500	40850	22050	31450	30927.75	11.82	1232	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5062	3.54	0.40	12	0.07	8767.00	77393.00	34450	20250227	-9.87	20100	20240227	54.48	34450	-9.87	20250227	21400	45.09	20250113	34450	-9.87	20250227	20250	53.33	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
111	20250311	110426	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30900	-550	5	-1.75	332179800	10745	52.42	30500	31300	30500	40850	22050	31450	30914.83	11.82	858	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5038	3.52	0.40	12	0.07	8767.00	77393.00	34450	20250227	-10.30	20100	20240227	53.73	34450	-10.30	20250227	21400	44.39	20250113	34450	-10.30	20250227	20250	52.59	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
112	20250311	100426	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31000	-450	5	-1.43	77612250	2513	12.26	30500	31300	30500	40850	22050	31450	30884.30	11.82	-298	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5054	3.54	0.40	12	0.02	8767.00	77393.00	34450	20250227	-10.01	20100	20240227	54.23	34450	-10.01	20250227	21400	44.86	20250113	34450	-10.01	20250227	20250	53.09	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
113	20250311	090427	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30750	-700	5	-2.23	18117200	591	2.88	30500	31300	30500	40850	22050	31450	30655.16	11.82	-58	32450	31950	31250	30750	30050	32200	31000	84	9400	500	22640	50	1	16303886	5013	3.51	0.40	12	0.00	8767.00	77393.00	34450	20250227	-10.74	20100	20240227	52.99	34450	-10.74	20250227	21400	43.69	20250113	34450	-10.74	20250227	20250	51.85	20240703	0.07	N	036530	500	83 억	1927208	N	N	11	N	N
114	20250310	160422	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31450	300	2	0.96	640188600	20451	90.44	31150	31750	30550	40450	21850	31150	31303.54	11.80	-35	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5128	3.59	0.41	12	0.13	8767.00	77393.00	34450	20250227	-8.71	20100	20240227	56.47	34450	-8.71	20250227	21400	46.96	20250113	34450	-8.71	20250227	20250	55.31	20240703	0.07	N	036530	500	83 억	1924669	N	N	11	N	N
115	20250310	150425	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31350	200	2	0.64	611938300	19552	86.46	31150	31750	30550	40450	21850	31150	31297.99	11.80	163	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5111	3.58	0.41	12	0.12	8767.00	77393.00	34450	20250227	-9.00	20100	20240227	55.97	34450	-9.00	20250227	21400	46.50	20250113	34450	-9.00	20250227	20250	54.81	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
116	20250310	140424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31300	150	2	0.48	543048550	17360	76.77	31150	31750	30550	40450	21850	31150	31281.60	11.80	1569	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5103	3.57	0.40	12	0.11	8767.00	77393.00	34450	20250227	-9.14	20100	20240227	55.72	34450	-9.14	20250227	21400	46.26	20250113	34450	-9.14	20250227	20250	54.57	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
117	20250310	130424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31300	150	2	0.48	485891250	15537	68.71	31150	31750	30550	40450	21850	31150	31273.17	11.80	2596	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5103	3.57	0.40	12	0.10	8767.00	77393.00	34450	20250227	-9.14	20100	20240227	55.72	34450	-9.14	20250227	21400	46.26	20250113	34450	-9.14	20250227	20250	54.57	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
118	20250310	120423	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31500	350	2	1.12	423138450	13539	59.87	31150	31750	30550	40450	21850	31150	31253.30	11.80	3870	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5136	3.59	0.41	12	0.08	8767.00	77393.00	34450	20250227	-8.56	20100	20240227	56.72	34450	-8.56	20250227	21400	47.20	20250113	34450	-8.56	20250227	20250	55.56	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
119	20250310	110422	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31500	350	2	1.12	343411300	11007	48.68	31150	31700	30550	40450	21850	31150	31199.35	11.80	3704	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5136	3.59	0.41	12	0.07	8767.00	77393.00	34450	20250227	-8.56	20100	20240227	56.72	34450	-8.56	20250227	21400	47.20	20250113	34450	-8.56	20250227	20250	55.56	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
120	20250310	100424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31200	50	2	0.16	175383300	5655	25.01	31150	31300	30550	40450	21850	31150	31013.85	11.80	1808	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5087	3.56	0.40	12	0.03	8767.00	77393.00	34450	20250227	-9.43	20100	20240227	55.22	34450	-9.43	20250227	21400	45.79	20250113	34450	-9.43	20250227	20250	54.07	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
121	20250310	090424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	30900	-250	5	-0.80	12236900	395	1.75	31150	31150	30850	40450	21850	31150	30979.49	11.80	128	32150	31650	31400	30900	30650	31525	30775	84	9300	500	22420	50	1	16303886	5038	3.52	0.40	12	0.00	8767.00	77393.00	34450	20250227	-10.30	20100	20240227	53.73	34450	-10.30	20250227	21400	44.39	20250113	34450	-10.30	20250227	20250	52.59	20240703	0.07	N	036530	500	83 억	1924669	N	N	23	N	N
122	20250307	160422	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31150	-50	5	-0.16	711558625	22597	49.35	31800	31900	31150	40550	21850	31200	31489.38	11.77	2473	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5079	3.55	0.40	12	0.14	8767.00	77393.00	34450	20250227	-9.58	20100	20240227	54.98	34450	-9.58	20250227	21400	45.56	20250113	34450	-9.58	20250227	20250	53.83	20240703	0.07	N	036530	500	83 억	1918231	N	N	23	N	N
123	20250307	150424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31400	200	2	0.64	584393925	18539	40.49	31800	31900	31200	40550	21850	31200	31522.41	11.77	1666	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5119	3.58	0.41	12	0.11	8767.00	77393.00	34450	20250227	-8.85	20100	20240227	56.22	34450	-8.85	20250227	21400	46.73	20250113	34450	-8.85	20250227	20250	55.06	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
124	20250307	140422	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31600	400	2	1.28	474462225	15036	32.84	31800	31900	31350	40550	21850	31200	31555.08	11.77	1645	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5152	3.60	0.41	12	0.09	8767.00	77393.00	34450	20250227	-8.27	20100	20240227	57.21	34450	-8.27	20250227	21400	47.66	20250113	34450	-8.27	20250227	20250	56.05	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
125	20250307	130423	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31900	700	2	2.24	402789600	12769	27.89	31800	31900	31350	40550	21850	31200	31544.33	11.77	2256	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5201	3.64	0.41	12	0.08	8767.00	77393.00	34450	20250227	-7.40	20100	20240227	58.71	34450	-7.40	20250227	21400	49.07	20250113	34450	-7.40	20250227	20250	57.53	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
126	20250307	120424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31650	450	2	1.44	312100550	9911	21.65	31800	31800	31350	40550	21850	31200	31490.32	11.77	2298	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5160	3.61	0.41	12	0.06	8767.00	77393.00	34450	20250227	-8.13	20100	20240227	57.46	34450	-8.13	20250227	21400	47.90	20250113	34450	-8.13	20250227	20250	56.30	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
127	20250307	110423	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31550	350	2	1.12	195051150	6188	13.51	31800	31800	31350	40550	21850	31200	31520.87	11.77	777	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5144	3.60	0.41	12	0.04	8767.00	77393.00	34450	20250227	-8.42	20100	20240227	56.97	34450	-8.42	20250227	21400	47.43	20250113	34450	-8.42	20250227	20250	55.80	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
128	20250307	100421	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31650	450	2	1.44	127176500	4037	8.82	31800	31800	31350	40550	21850	31200	31502.72	11.77	1251	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5160	3.61	0.41	12	0.02	8767.00	77393.00	34450	20250227	-8.13	20100	20240227	57.46	34450	-8.13	20250227	21400	47.90	20250113	34450	-8.13	20250227	20250	56.30	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
129	20250307	090424	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31350	150	2	0.48	12647350	401	0.88	31800	31800	31350	40550	21850	31200	31539.53	11.77	-193	33933	32566	31883	30516	29833	32225	30175	84	9350	500	22460	50	1	16303886	5111	3.58	0.41	12	0.00	8767.00	77393.00	34450	20250227	-9.00	20100	20240227	55.97	34450	-9.00	20250227	21400	46.50	20250113	34450	-9.00	20250227	20250	54.81	20240703	0.07	N	036530	500	83 억	1918231	N	N	3	N	N
130	20250306	160421	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31200	-1250	5	-3.85	1461537575	45737	227.84	33250	33250	31200	42150	22750	32450	31955.26	11.71	6408	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5087	3.56	0.40	12	0.28	8767.00	77393.00	34450	20250227	-9.43	20100	20240227	55.22	34450	-9.43	20250227	21400	45.79	20250113	34450	-9.43	20250227	20250	54.07	20240703	0.07	N	036530	500	83 억	1909451	N	N	3	N	N
131	20250306	150421	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31900	-550	5	-1.69	1166651825	36348	181.07	33250	33250	31500	42150	22750	32450	32096.73	11.71	3397	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5201	3.64	0.41	12	0.22	8767.00	77393.00	34450	20250227	-7.40	20100	20240227	58.71	34450	-7.40	20250227	21400	49.07	20250113	34450	-7.40	20250227	20250	57.53	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
132	20250306	140420	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	-350	5	-1.08	937648875	29138	145.15	33250	33250	31900	42150	22750	32450	32179.59	11.71	3038	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5234	3.66	0.41	12	0.18	8767.00	77393.00	34450	20250227	-6.82	20100	20240227	59.70	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
133	20250306	130420	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-400	5	-1.23	826000325	25656	127.81	33250	33250	31900	42150	22750	32450	32195.21	11.71	1376	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5225	3.66	0.41	12	0.16	8767.00	77393.00	34450	20250227	-6.97	20100	20240227	59.45	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
134	20250306	120421	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	-450	5	-1.39	693755600	21527	107.24	33250	33250	31900	42150	22750	32450	32227.23	11.71	-697	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5217	3.65	0.41	12	0.13	8767.00	77393.00	34450	20250227	-7.11	20100	20240227	59.20	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
135	20250306	110419	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	-450	5	-1.39	596744250	18495	92.13	33250	33250	31900	42150	22750	32450	32265.17	11.71	-1393	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5217	3.65	0.41	12	0.11	8767.00	77393.00	34450	20250227	-7.11	20100	20240227	59.20	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
136	20250306	100421	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32300	-150	5	-0.46	344153500	10625	52.93	33250	33250	32100	42150	22750	32450	32390.92	11.71	-501	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5266	3.68	0.42	12	0.07	8767.00	77393.00	34450	20250227	-6.24	20100	20240227	60.70	34450	-6.24	20250227	21400	50.93	20250113	34450	-6.24	20250227	20250	59.51	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
137	20250306	090423	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32450	0	3	0.00	50836300	1551	7.73	33250	33250	32450	42150	22750	32450	32776.47	11.71	-207	33483	32966	32333	31816	31183	33225	32075	84	9700	500	23360	50	1	16303886	5291	3.70	0.42	12	0.01	8767.00	77393.00	34450	20250227	-5.81	20100	20240227	61.44	34450	-5.81	20250227	21400	51.64	20250113	34450	-5.81	20250227	20250	60.25	20240703	0.07	N	036530	500	83 억	1909451	N	N	0	N	N
138	20250305	160417	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32450	250	2	0.78	642294400	19900	90.88	31700	32850	31700	41850	22550	32200	32275.83	11.73	3973	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5291	3.70	0.42	12	0.12	8767.00	77393.00	34450	20250227	-5.81	20100	20240227	61.44	34450	-5.81	20250227	21400	51.64	20250113	34450	-5.81	20250227	20250	60.25	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
139	20250305	150418	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32600	400	2	1.24	599140800	18573	84.82	31700	32850	31700	41850	22550	32200	32258.70	11.73	3928	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5315	3.72	0.42	12	0.11	8767.00	77393.00	34450	20250227	-5.37	20100	20240227	62.19	34450	-5.37	20250227	21400	52.34	20250113	34450	-5.37	20250227	20250	60.99	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
140	20250305	140416	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32650	450	2	1.40	542816750	16849	76.95	31700	32750	31700	41850	22550	32200	32216.56	11.73	3698	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5323	3.72	0.42	12	0.10	8767.00	77393.00	34450	20250227	-5.22	20100	20240227	62.44	34450	-5.22	20250227	21400	52.57	20250113	34450	-5.22	20250227	20250	61.23	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
141	20250305	130416	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32500	300	2	0.93	389371800	12131	55.40	31700	32600	31700	41850	22550	32200	32097.25	11.73	1579	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5299	3.71	0.42	12	0.07	8767.00	77393.00	34450	20250227	-5.66	20100	20240227	61.69	34450	-5.66	20250227	21400	51.87	20250113	34450	-5.66	20250227	20250	60.49	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
142	20250305	120418	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	0	3	0.00	276644950	8645	39.48	31700	32200	31700	41850	22550	32200	32000.57	11.73	440	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5250	3.67	0.42	12	0.05	8767.00	77393.00	34450	20250227	-6.53	20100	20240227	60.20	34450	-6.53	20250227	21400	50.47	20250113	34450	-6.53	20250227	20250	59.01	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
143	20250305	110415	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32000	-200	5	-0.62	181721650	5684	25.96	31700	32200	31700	41850	22550	32200	31970.73	11.73	-142	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5217	3.65	0.41	12	0.03	8767.00	77393.00	34450	20250227	-7.11	20100	20240227	59.20	34450	-7.11	20250227	21400	49.53	20250113	34450	-7.11	20250227	20250	58.02	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
144	20250305	100418	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-150	5	-0.47	128754150	4033	18.42	31700	32200	31700	41850	22550	32200	31925.15	11.73	568	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5225	3.66	0.41	12	0.02	8767.00	77393.00	34450	20250227	-6.97	20100	20240227	59.45	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
145	20250305	090415	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32050	-150	5	-0.47	52305450	1649	7.53	31700	32050	31700	41850	22550	32200	31719.50	11.73	545	33266	32732	32116	31582	30966	33000	31850	84	9650	500	23180	50	1	16303886	5225	3.66	0.41	12	0.01	8767.00	77393.00	34450	20250227	-6.97	20100	20240227	59.45	34450	-6.97	20250227	21400	49.77	20250113	34450	-6.97	20250227	20250	58.27	20240703	0.06	N	036530	500	83 억	1911842	N	N	13	N	N
146	20250304	160413	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	150	2	0.47	702082625	21892	107.84	31800	32650	31500	41650	22450	32050	32070.28	11.76	-2789	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5250	3.67	0.42	12	0.13	8767.00	77393.00	34450	20250227	-6.53	20100	20240227	60.20	34450	-6.53	20250227	21400	50.47	20250113	34450	-6.53	20250227	20250	59.01	20240703	0.08	N	036530	500	83 억	1916883	N	N	13	N	N
147	20250304	150411	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32100	50	2	0.16	583547275	18204	89.67	31800	32650	31500	41650	22450	32050	32055.99	11.76	-2944	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5234	3.66	0.41	12	0.11	8767.00	77393.00	34450	20250227	-6.82	20100	20240227	59.70	34450	-6.82	20250227	21400	50.00	20250113	34450	-6.82	20250227	20250	58.52	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N
148	20250304	140413	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31950	-100	5	-0.31	501057775	15624	76.96	31800	32650	31500	41650	22450	32050	32069.75	11.76	-1833	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5209	3.64	0.41	12	0.10	8767.00	77393.00	34450	20250227	-7.26	20100	20240227	58.96	34450	-7.26	20250227	21400	49.30	20250113	34450	-7.26	20250227	20250	57.78	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N
149	20250304	130412	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	150	2	0.47	450585025	14047	69.19	31800	32650	31500	41650	22450	32050	32076.96	11.76	-1053	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5250	3.67	0.42	12	0.09	8767.00	77393.00	34450	20250227	-6.53	20100	20240227	60.20	34450	-6.53	20250227	21400	50.47	20250113	34450	-6.53	20250227	20250	59.01	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N
150	20250304	120410	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32200	150	2	0.47	370573100	11555	56.92	31800	32650	31500	41650	22450	32050	32070.37	11.76	-78	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5250	3.67	0.42	12	0.07	8767.00	77393.00	34450	20250227	-6.53	20100	20240227	60.20	34450	-6.53	20250227	21400	50.47	20250113	34450	-6.53	20250227	20250	59.01	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N
151	20250304	110412	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32150	100	2	0.31	323122175	10078	49.64	31800	32650	31500	41650	22450	32050	32062.13	11.76	-347	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5242	3.67	0.42	12	0.06	8767.00	77393.00	34450	20250227	-6.68	20100	20240227	59.95	34450	-6.68	20250227	21400	50.23	20250113	34450	-6.68	20250227	20250	58.77	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N
152	20250304	100410	55	60.00	KOSPI		금융	N	N	N	Y	60	N	32300	250	2	0.78	173953475	5415	26.67	31800	32650	31500	41650	22450	32050	32124.39	11.76	-304	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5266	3.68	0.42	12	0.03	8767.00	77393.00	34450	20250227	-6.24	20100	20240227	60.70	34450	-6.24	20250227	21400	50.93	20250113	34450	-6.24	20250227	20250	59.51	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N
153	20250304	090408	55	60.00	KOSPI		금융	N	N	N	Y	60	N	31700	-350	5	-1.09	2509850	79	0.39	31800	31800	31600	41650	22450	32050	31766.67	11.76	-12	32950	32500	31950	31500	30950	32225	31225	84	9600	500	23070	50	1	16303886	5168	3.62	0.41	12	0.00	8767.00	77393.00	34450	20250227	-7.98	20100	20240227	57.71	34450	-7.98	20250227	21400	48.13	20250113	34450	-7.98	20250227	20250	56.54	20240703	0.08	N	036530	500	83 억	1916883	N	N	2	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History