KissMeData/123890/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

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

63 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	160842	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2405	-75	5	-3.02	839283561	347426	242.37	2430	2470	2400	3220	1740	2480	2415.72	5.19	-31661	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	2982	2.30	0.28	12	0.28	1046.00	8450.00	3485	20240318	-30.99	2400	20250328	0.21	2825	-14.87	20250108	2400	0.21	20250328	3195	-24.73	20240328	2400	0.21	20250328	0.27	N	123890	500	619 억	6439295	N	N	75	N	N
3	20250328	150845	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2405	-75	5	-3.02	738654772	305584	213.18	2430	2470	2400	3220	1740	2480	2417.19	5.19	-28723	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	2982	2.30	0.28	12	0.25	1046.00	8450.00	3485	20240318	-30.99	2400	20250328	0.21	2825	-14.87	20250108	2400	0.21	20250328	3195	-24.73	20240328	2400	0.21	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
4	20250328	140848	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2410	-70	5	-2.82	668132315	276267	192.73	2430	2470	2400	3220	1740	2480	2418.43	5.19	-22745	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	2988	2.30	0.29	12	0.22	1046.00	8450.00	3485	20240318	-30.85	2400	20250328	0.42	2825	-14.69	20250108	2400	0.42	20250328	3195	-24.57	20240328	2400	0.42	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
5	20250328	130845	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2412	-68	5	-2.74	580015078	239632	167.17	2430	2470	2410	3220	1740	2480	2420.44	5.19	-18080	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	2990	2.31	0.29	12	0.19	1046.00	8450.00	3485	20240318	-30.79	2410	20250328	0.08	2825	-14.62	20250108	2410	0.08	20250328	3195	-24.51	20240328	2410	0.08	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
6	20250328	120843	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2420	-60	5	-2.42	498412093	205797	143.57	2430	2470	2410	3220	1740	2480	2421.86	5.19	-14262	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3000	2.31	0.29	12	0.17	1046.00	8450.00	3485	20240318	-30.56	2410	20250328	0.41	2825	-14.34	20250108	2410	0.41	20250328	3195	-24.26	20240328	2410	0.41	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
7	20250328	110842	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2415	-65	5	-2.62	435099347	179564	125.27	2430	2470	2410	3220	1740	2480	2423.09	5.19	-10059	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	2994	2.31	0.29	12	0.14	1046.00	8450.00	3485	20240318	-30.70	2410	20250328	0.21	2825	-14.51	20250108	2410	0.21	20250328	3195	-24.41	20240328	2410	0.21	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
8	20250328	100847	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2425	-55	5	-2.22	313249225	129171	90.11	2430	2470	2410	3220	1740	2480	2425.07	5.19	-5302	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3006	2.32	0.29	12	0.10	1046.00	8450.00	3485	20240318	-30.42	2410	20250328	0.62	2825	-14.16	20250108	2410	0.62	20250328	3195	-24.10	20240328	2410	0.62	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
9	20250328	090852	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2415	-65	5	-2.62	197390675	81273	56.70	2430	2470	2415	3220	1740	2480	2428.74	5.19	6	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	2994	2.31	0.29	12	0.07	1046.00	8450.00	3485	20240318	-30.70	2415	20250328	0.00	2825	-14.51	20250108	2415	0.00	20250328	3195	-24.41	20240328	2415	0.00	20250328	0.27	N	123890	500	619 억	6439295	N	N	0	N	N
10	20250327	162046	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	-5	5	-0.20	355612940	143196	98.04	2480	2495	2475	3230	1740	2485	2483.40	5.23	-33536	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3075	2.37	0.29	12	0.12	1046.00	8450.00	3510	20240315	-29.34	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3255	-23.81	20240327	2470	0.40	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
11	20250327	150844	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2477	-8	5	-0.32	253488066	101965	69.81	2480	2495	2475	3230	1740	2485	2486.03	5.23	-25356	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3071	2.37	0.29	12	0.08	1046.00	8450.00	3510	20240315	-29.43	2470	20250313	0.28	2825	-12.32	20250108	2470	0.28	20250313	3255	-23.90	20240327	2470	0.28	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
12	20250327	140843	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	161273240	64809	44.37	2480	2495	2480	3230	1740	2485	2488.44	5.23	-18043	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.05	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3255	-23.66	20240327	2470	0.61	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
13	20250327	130840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	141240655	56758	38.86	2480	2495	2480	3230	1740	2485	2488.47	5.23	-17671	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.05	1046.00	8450.00	3510	20240315	-29.06	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3255	-23.50	20240327	2470	0.81	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
14	20250327	120848	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2495	10	2	0.40	124524598	50042	34.26	2480	2495	2480	3230	1740	2485	2488.40	5.23	-17352	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3093	2.39	0.30	12	0.04	1046.00	8450.00	3510	20240315	-28.92	2470	20250313	1.01	2825	-11.68	20250108	2470	1.01	20250313	3255	-23.35	20240327	2470	1.01	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
15	20250327	110844	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2495	10	2	0.40	114047510	45839	31.38	2480	2495	2480	3230	1740	2485	2488.00	5.23	-17566	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3093	2.39	0.30	12	0.04	1046.00	8450.00	3510	20240315	-28.92	2470	20250313	1.01	2825	-11.68	20250108	2470	1.01	20250313	3255	-23.35	20240327	2470	1.01	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
16	20250327	100840	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2487	2	2	0.08	42330110	17036	11.66	2480	2490	2480	3230	1740	2485	2484.74	5.23	-6226	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3083	2.38	0.29	12	0.01	1046.00	8450.00	3510	20240315	-29.15	2470	20250313	0.69	2825	-11.96	20250108	2470	0.69	20250313	3255	-23.59	20240327	2470	0.69	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
17	20250327	090845	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	6025845	2429	1.66	2480	2485	2480	3230	1740	2485	2480.79	5.23	-888	2501	2492	2486	2477	2471	2492	2477	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.00	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3255	-23.66	20240327	2470	0.61	20250313	0.29	N	123890	500	619 억	6490187	N	N	0	N	N
18	20250326	160833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	362229660	145633	88.39	2485	2495	2480	3230	1740	2485	2487.28	5.28	-38709	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.12	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3255	-23.66	20240327	2470	0.61	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
19	20250326	150837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	299327156	120328	73.03	2485	2495	2480	3230	1740	2485	2487.59	5.28	-29865	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.10	1046.00	8450.00	3510	20240315	-29.06	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3255	-23.50	20240327	2470	0.81	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
20	20250326	140836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	282333062	113498	68.89	2485	2495	2480	3230	1740	2485	2487.56	5.28	-30175	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.09	1046.00	8450.00	3510	20240315	-29.06	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3255	-23.50	20240327	2470	0.81	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
21	20250326	130836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	256965769	103303	62.70	2485	2495	2480	3230	1740	2485	2487.50	5.28	-26870	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.08	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3255	-23.66	20240327	2470	0.61	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
22	20250326	120841	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	200054930	80410	48.80	2485	2495	2480	3230	1740	2485	2487.94	5.28	-23603	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.06	1046.00	8450.00	3510	20240315	-29.06	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3255	-23.50	20240327	2470	0.81	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
23	20250326	110837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	157464980	63306	38.42	2485	2495	2480	3230	1740	2485	2487.36	5.28	-20299	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.05	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3255	-23.66	20240327	2470	0.61	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
24	20250326	100838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	30326140	12179	7.39	2485	2495	2485	3230	1740	2485	2490.04	5.28	-1700	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.01	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3255	-23.66	20240327	2470	0.61	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
25	20250326	090837	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2495	10	2	0.40	2131940	855	0.52	2485	2495	2485	3230	1740	2485	2493.50	5.28	-21	2508	2496	2488	2476	2468	2492	2472	620	745	500	1830	5	1	123977752	3093	2.39	0.30	12	0.00	1046.00	8450.00	3510	20240315	-28.92	2470	20250313	1.01	2825	-11.68	20250108	2470	1.01	20250313	3255	-23.35	20240327	2470	1.01	20250313	0.29	N	123890	500	619 억	6548716	N	N	0	N	N
26	20250325	160832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	-5	5	-0.20	409477748	164718	187.43	2490	2500	2480	3235	1745	2490	2485.93	5.30	-32996	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3081	2.38	0.29	12	0.13	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
27	20250325	150834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	-10	5	-0.40	377822071	151969	172.93	2490	2500	2480	3235	1745	2490	2486.18	5.30	-28429	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3075	2.37	0.29	12	0.12	1046.00	8450.00	3510	20240315	-29.34	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3480	-28.74	20240325	2470	0.40	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
28	20250325	140830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	-10	5	-0.40	294893196	118539	134.89	2490	2500	2480	3235	1745	2490	2487.73	5.30	-20775	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3075	2.37	0.29	12	0.10	1046.00	8450.00	3510	20240315	-29.34	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3480	-28.74	20240325	2470	0.40	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
29	20250325	130832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	-5	5	-0.20	237812717	95536	108.71	2490	2500	2485	3235	1745	2490	2489.25	5.30	-6872	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3081	2.38	0.29	12	0.08	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
30	20250325	120832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	-5	5	-0.20	167691255	67326	76.61	2490	2500	2485	3235	1745	2490	2490.74	5.30	7315	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3081	2.38	0.29	12	0.05	1046.00	8450.00	3510	20240315	-29.20	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
31	20250325	110831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	0	3	0.00	157027650	63038	71.73	2490	2500	2485	3235	1745	2490	2491.00	5.30	9918	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3087	2.38	0.29	12	0.05	1046.00	8450.00	3510	20240315	-29.06	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
32	20250325	100841	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2495	5	2	0.20	94581530	37960	43.19	2490	2500	2485	3235	1745	2490	2491.61	5.30	7674	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3093	2.39	0.30	12	0.03	1046.00	8450.00	3510	20240315	-28.92	2470	20250313	1.01	2825	-11.68	20250108	2470	1.01	20250313	3480	-28.30	20240325	2470	1.01	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
33	20250325	090838	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2500	10	2	0.40	5240760	2101	2.39	2490	2500	2490	3235	1745	2490	2494.41	5.30	1035	2500	2495	2485	2480	2470	2497	2482	620	745	500	1840	5	1	123977752	3099	2.39	0.30	12	0.00	1046.00	8450.00	3510	20240315	-28.77	2470	20250313	1.21	2825	-11.50	20250108	2470	1.21	20250313	3480	-28.16	20240325	2470	1.21	20250313	0.29	N	123890	500	619 억	6569148	N	N	7	N	N
34	20250324	160829	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	218175060	87880	63.25	2480	2490	2475	3220	1740	2480	2482.63	5.27	879	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.07	1046.00	8450.00	3515	20240312	-29.16	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6528535	N	N	7	N	N
35	20250324	150835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	211011330	85003	61.18	2480	2490	2475	3220	1740	2480	2482.40	5.27	666	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.07	1046.00	8450.00	3515	20240312	-29.16	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
36	20250324	140836	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	205040318	82605	59.45	2480	2490	2475	3220	1740	2480	2482.18	5.27	666	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.07	1046.00	8450.00	3515	20240312	-29.16	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
37	20250324	130835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	201990648	81380	58.57	2480	2490	2475	3220	1740	2480	2482.07	5.27	666	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.07	1046.00	8450.00	3515	20240312	-29.16	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
38	20250324	120835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	185788262	74870	53.89	2480	2490	2475	3220	1740	2480	2481.48	5.27	666	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.06	1046.00	8450.00	3515	20240312	-29.30	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
39	20250324	110833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	176649426	71199	51.25	2480	2490	2475	3220	1740	2480	2481.07	5.27	632	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.06	1046.00	8450.00	3515	20240312	-29.30	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
40	20250324	100831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	129866366	52364	37.69	2480	2490	2475	3220	1740	2480	2480.07	5.27	537	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.04	1046.00	8450.00	3515	20240312	-29.45	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3480	-28.74	20240325	2470	0.40	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
41	20250324	090833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	22679485	9130	6.57	2480	2490	2480	3220	1740	2480	2484.06	5.27	524	2526	2502	2491	2467	2456	2497	2462	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.01	1046.00	8450.00	3515	20240312	-29.30	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6528535	N	N	362	N	N
42	20250321	160848	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	-5	5	-0.20	345245714	138650	167.79	2495	2515	2480	3230	1740	2485	2490.05	5.25	-30095	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3075	2.37	0.29	12	0.11	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3480	-28.74	20240325	2470	0.40	20250313	0.28	N	123890	500	619 억	6512531	N	N	362	N	N
43	20250321	150833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	291267676	116890	141.46	2495	2515	2485	3230	1740	2485	2491.81	5.25	-17808	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.09	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
44	20250321	140833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	255869134	102652	124.23	2495	2515	2485	3230	1740	2485	2492.59	5.25	-15429	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.08	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
45	20250321	130834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	0	3	0.00	233958564	93837	113.56	2495	2515	2485	3230	1740	2485	2493.24	5.25	-11750	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3081	2.38	0.29	12	0.08	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
46	20250321	120835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	190719487	76446	92.51	2495	2515	2485	3230	1740	2485	2494.83	5.25	-10362	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.06	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
47	20250321	110834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2495	10	2	0.40	54665055	21952	26.57	2495	2495	2485	3230	1740	2485	2490.21	5.25	-5823	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3093	2.39	0.30	12	0.02	1046.00	8450.00	3530	20240311	-29.32	2470	20250313	1.01	2825	-11.68	20250108	2470	1.01	20250313	3480	-28.30	20240325	2470	1.01	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
48	20250321	100835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	21722305	8722	10.56	2495	2495	2485	3230	1740	2485	2490.52	5.25	-1921	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.01	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
49	20250321	090839	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	5	2	0.20	4300850	1726	2.09	2495	2495	2485	3230	1740	2485	2491.80	5.25	-556	2501	2492	2486	2477	2471	2490	2475	620	745	500	1830	5	1	123977752	3087	2.38	0.29	12	0.00	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.28	N	123890	500	619 억	6512531	N	N	624	N	N
50	20250320	161316	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	205546035	82631	68.89	2490	2495	2480	3220	1740	2480	2487.52	5.28	-11598	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.07	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6540718	N	N	624	N	N
51	20250320	150832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	187325005	75306	62.79	2490	2495	2480	3220	1740	2480	2487.52	5.28	-10457	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.06	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
52	20250320	140835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	180626206	72613	60.54	2490	2495	2480	3220	1740	2480	2487.52	5.28	-9946	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.06	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
53	20250320	130834	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	163411254	65694	54.77	2490	2495	2480	3220	1740	2480	2487.46	5.28	-9021	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.05	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
54	20250320	120831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2492	12	2	0.48	118547516	47683	39.76	2490	2495	2480	3220	1740	2480	2486.16	5.28	-4269	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3090	2.38	0.29	12	0.04	1046.00	8450.00	3530	20240311	-29.41	2470	20250313	0.89	2825	-11.79	20250108	2470	0.89	20250313	3480	-28.39	20240325	2470	0.89	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
55	20250320	110833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	109899142	44209	36.86	2490	2495	2480	3220	1740	2480	2485.90	5.28	-4088	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.04	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
56	20250320	100830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	59176552	23797	19.84	2490	2495	2480	3220	1740	2480	2486.72	5.28	372	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.02	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
57	20250320	090835	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2495	15	2	0.60	13619449	5469	4.56	2490	2495	2485	3220	1740	2480	2490.30	5.28	346	2503	2491	2483	2471	2463	2487	2467	620	740	500	1830	5	1	123977752	3093	2.39	0.30	12	0.00	1046.00	8450.00	3530	20240311	-29.32	2470	20250313	1.01	2825	-11.68	20250108	2470	1.01	20250313	3480	-28.30	20240325	2470	1.01	20250313	0.29	N	123890	500	619 억	6540718	N	N	457	N	N
58	20250319	160828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	297423118	119849	122.11	2485	2495	2475	3220	1740	2480	2481.65	5.28	-26188	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.10	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3480	-28.74	20240325	2470	0.40	20250313	0.27	N	123890	500	619 억	6546799	N	N	457	N	N
59	20250319	150830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	290576253	117090	119.30	2485	2495	2475	3220	1740	2480	2481.65	5.28	-26210	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.09	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
60	20250319	140832	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	241160522	97199	99.03	2485	2495	2475	3220	1740	2480	2481.10	5.28	-24367	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.08	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
61	20250319	130830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	209058875	84255	85.84	2485	2495	2475	3220	1740	2480	2481.26	5.28	-19672	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.07	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3480	-28.59	20240325	2470	0.61	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
62	20250319	120830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2475	-5	5	-0.20	117520694	47387	48.28	2485	2495	2475	3220	1740	2480	2480.02	5.28	-7893	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3068	2.37	0.29	12	0.04	1046.00	8450.00	3530	20240311	-29.89	2470	20250313	0.20	2825	-12.39	20250108	2470	0.20	20250313	3480	-28.88	20240325	2470	0.20	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
63	20250319	110830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2475	-5	5	-0.20	76127088	30675	31.25	2485	2495	2475	3220	1740	2480	2481.73	5.28	-6457	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3068	2.37	0.29	12	0.02	1046.00	8450.00	3530	20240311	-29.89	2470	20250313	0.20	2825	-12.39	20250108	2470	0.20	20250313	3480	-28.88	20240325	2470	0.20	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
64	20250319	100831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	47385557	19077	19.44	2485	2495	2475	3220	1740	2480	2483.91	5.28	-5791	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.02	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3480	-28.74	20240325	2470	0.40	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
65	20250319	090833	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	18893687	7591	7.73	2485	2495	2475	3220	1740	2480	2488.96	5.28	-3014	2496	2487	2481	2472	2466	2487	2472	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.01	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3480	-28.45	20240325	2470	0.81	20250313	0.27	N	123890	500	619 억	6546799	N	N	19	N	N
66	20250318	160826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	5	2	0.20	243154124	98007	67.62	2480	2490	2475	3215	1735	2475	2480.99	5.29	5793	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.08	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6557703	N	N	19	N	N
67	20250318	150830	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	10	2	0.40	234142187	94375	65.11	2480	2490	2475	3215	1735	2475	2480.98	5.29	5959	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.08	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3485	-28.69	20240318	2470	0.61	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
68	20250318	140827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	15	2	0.61	216381430	87216	60.18	2480	2490	2475	3215	1735	2475	2480.98	5.29	8080	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.07	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3485	-28.55	20240318	2470	0.81	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
69	20250318	130827	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	5	2	0.20	161450403	65080	44.90	2480	2490	2475	3215	1735	2475	2480.80	5.29	7915	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.05	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
70	20250318	120828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2475	0	3	0.00	145335357	58580	40.42	2480	2490	2475	3215	1735	2475	2480.97	5.29	7843	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3068	2.37	0.29	12	0.05	1046.00	8450.00	3530	20240311	-29.89	2470	20250313	0.20	2825	-12.39	20250108	2470	0.20	20250313	3485	-28.98	20240318	2470	0.20	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
71	20250318	110826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	10	2	0.40	118714678	47845	33.01	2480	2490	2475	3215	1735	2475	2481.23	5.29	7787	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.04	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3485	-28.69	20240318	2470	0.61	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
72	20250318	100829	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	5	2	0.20	82929144	33416	23.06	2480	2490	2475	3215	1735	2475	2481.72	5.29	4635	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.03	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
73	20250318	090831	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	5	2	0.20	4251845	1714	1.18	2480	2490	2475	3215	1735	2475	2480.66	5.29	137	2508	2491	2483	2466	2458	2487	2462	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.00	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6557703	N	N	782	N	N
74	20250317	160825	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2475	-5	5	-0.20	357997889	144366	87.68	2480	2500	2475	3220	1740	2480	2479.79	5.30	-1809	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3068	2.37	0.29	12	0.12	1046.00	8450.00	3530	20240311	-29.89	2470	20250313	0.20	2825	-12.39	20250108	2470	0.20	20250313	3485	-28.98	20240318	2470	0.20	20250313	0.25	N	123890	500	619 억	6574637	N	N	780	N	N
75	20250317	150824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	324770542	130958	79.54	2480	2500	2475	3220	1740	2480	2479.96	5.30	-1720	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.11	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
76	20250317	140826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	294209440	118622	72.05	2480	2500	2475	3220	1740	2480	2480.23	5.30	-1274	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.10	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
77	20250317	130825	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	246288028	99265	60.29	2480	2500	2475	3220	1740	2480	2481.12	5.30	-1284	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.08	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
78	20250317	120824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	216290462	87170	52.94	2480	2500	2475	3220	1740	2480	2481.25	5.30	-1287	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.07	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3485	-28.84	20240318	2470	0.40	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
79	20250317	110825	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	159815075	64393	39.11	2480	2500	2480	3220	1740	2480	2481.87	5.30	-1298	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.05	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3485	-28.69	20240318	2470	0.61	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
80	20250317	100824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	103971755	41883	25.44	2480	2500	2480	3220	1740	2480	2482.43	5.30	-1313	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.03	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3485	-28.69	20240318	2470	0.61	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
81	20250317	090826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	21803520	8779	5.33	2480	2500	2480	3220	1740	2480	2483.60	5.30	-960	2503	2491	2483	2471	2463	2490	2470	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.01	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3485	-28.69	20240318	2470	0.61	20250313	0.25	N	123890	500	619 억	6574637	N	N	0	N	N
82	20250314	160822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	408426785	164537	66.11	2480	2495	2475	3220	1740	2480	2482.28	5.32	-6404	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.13	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3510	-29.34	20240315	2470	0.40	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
83	20250314	150828	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2477	-3	5	-0.12	331209941	133364	53.58	2480	2495	2475	3220	1740	2480	2483.50	5.32	-6432	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3071	2.37	0.29	12	0.11	1046.00	8450.00	3530	20240311	-29.83	2470	20250313	0.28	2825	-12.32	20250108	2470	0.28	20250313	3510	-29.43	20240315	2470	0.28	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
84	20250314	140822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	268426341	108050	43.41	2480	2495	2475	3220	1740	2480	2484.28	5.32	-6441	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.09	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3510	-29.20	20240315	2470	0.61	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
85	20250314	130821	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2485	5	2	0.20	218940063	88123	35.41	2480	2495	2475	3220	1740	2480	2484.48	5.32	-4989	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3081	2.38	0.29	12	0.07	1046.00	8450.00	3530	20240311	-29.60	2470	20250313	0.61	2825	-12.04	20250108	2470	0.61	20250313	3510	-29.20	20240315	2470	0.61	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
86	20250314	120824	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2480	0	3	0.00	200514110	80694	32.42	2480	2495	2475	3220	1740	2480	2484.87	5.32	-4997	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3075	2.37	0.29	12	0.07	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3510	-29.34	20240315	2470	0.40	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
87	20250314	110823	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	142457351	57296	23.02	2480	2495	2475	3220	1740	2480	2486.34	5.32	-4055	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.05	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3510	-29.06	20240315	2470	0.81	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
88	20250314	100822	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	91507601	36798	14.79	2480	2495	2475	3220	1740	2480	2486.75	5.32	-4186	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.03	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3510	-29.06	20240315	2470	0.81	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
89	20250314	090826	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2490	10	2	0.40	28446315	11465	4.61	2480	2490	2475	3220	1740	2480	2481.14	5.32	141	2553	2516	2493	2456	2433	2505	2445	620	740	500	1830	5	1	123977752	3087	2.38	0.29	12	0.01	1046.00	8450.00	3530	20240311	-29.46	2470	20250313	0.81	2825	-11.86	20250108	2470	0.81	20250313	3510	-29.06	20240315	2470	0.81	20250313	0.25	N	123890	500	619 억	6600213	N	N	1125	N	N
90	20250313	160817	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2480	-35	5	-1.39	619488557	248039	271.62	2515	2530	2470	3265	1765	2515	2497.58	5.19	-53262	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3075	2.37	0.29	12	0.20	1046.00	8450.00	3530	20240311	-29.75	2470	20250313	0.40	2825	-12.21	20250108	2470	0.40	20250313	3510	-29.34	20240315	2470	0.40	20250313	0.27	N	123890	500	619 억	6433080	N	N	1125	N	N
91	20250313	150818	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2490	-25	5	-0.99	498099727	199057	217.98	2515	2530	2485	3265	1765	2515	2502.30	5.19	-40631	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3087	2.38	0.29	12	0.16	1046.00	8450.00	3530	20240311	-29.46	2485	20250313	0.20	2825	-11.86	20250108	2485	0.20	20250313	3510	-29.06	20240315	2485	0.20	20250313	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
92	20250313	140817	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2500	-15	5	-0.60	317935387	126838	138.90	2515	2530	2500	3265	1765	2515	2506.63	5.19	-34132	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3099	2.39	0.30	12	0.10	1046.00	8450.00	3530	20240311	-29.18	2500	20250313	0.00	2825	-11.50	20250108	2500	0.00	20250313	3510	-28.77	20240315	2500	0.00	20250313	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
93	20250313	130818	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2500	-15	5	-0.60	280685560	111944	122.59	2515	2530	2500	3265	1765	2515	2507.37	5.19	-22589	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3099	2.39	0.30	12	0.09	1046.00	8450.00	3530	20240311	-29.18	2500	20250313	0.00	2825	-11.50	20250108	2500	0.00	20250313	3510	-28.77	20240315	2500	0.00	20250313	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
94	20250313	120818	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2505	-10	5	-0.40	141014691	56128	61.46	2515	2530	2505	3265	1765	2515	2512.38	5.19	-14562	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3106	2.39	0.30	12	0.05	1046.00	8450.00	3530	20240311	-29.04	2500	20250213	0.20	2825	-11.33	20250108	2500	0.20	20250213	3510	-28.63	20240315	2500	0.20	20250213	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
95	20250313	110819	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2515	0	3	0.00	79178511	31475	34.47	2515	2530	2510	3265	1765	2515	2515.60	5.19	-7864	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3118	2.40	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3510	-28.35	20240315	2500	0.60	20250213	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
96	20250313	100816	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2520	5	2	0.20	39096424	15532	17.01	2515	2530	2515	3265	1765	2515	2517.15	5.19	-2693	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3124	2.41	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3510	-28.21	20240315	2500	0.80	20250213	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
97	20250313	090819	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2525	10	2	0.40	3117740	1239	1.36	2515	2530	2515	3265	1765	2515	2516.34	5.19	-76	2541	2527	2521	2507	2501	2525	2505	620	750	500	1860	5	1	123977752	3130	2.41	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.47	2500	20250213	1.00	2825	-10.62	20250108	2500	1.00	20250213	3510	-28.06	20240315	2500	1.00	20250213	0.27	N	123890	500	619 억	6433080	N	N	50	N	N
98	20250312	160813	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2515	-10	5	-0.40	229253174	90937	61.77	2535	2535	2515	3280	1770	2525	2521.01	5.23	-38360	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3118	2.40	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3515	-28.45	20240312	2500	0.60	20250213	0.28	N	123890	500	619 억	6486279	N	N	50	N	N
99	20250312	150814	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2520	-5	5	-0.20	209175314	82954	56.35	2535	2535	2515	3280	1770	2525	2521.58	5.23	-31336	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3124	2.41	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3515	-28.31	20240312	2500	0.80	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
100	20250312	140812	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2520	-5	5	-0.20	158246534	62730	42.61	2535	2535	2515	3280	1770	2525	2522.66	5.23	-25869	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3124	2.41	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3515	-28.31	20240312	2500	0.80	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
101	20250312	130812	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	5	2	0.20	107447197	42564	28.91	2535	2535	2515	3280	1770	2525	2524.37	5.23	-18493	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3515	-28.02	20240312	2500	1.20	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
102	20250312	120815	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2525	0	3	0.00	78613657	31145	21.16	2535	2535	2515	3280	1770	2525	2524.12	5.23	-12570	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3130	2.41	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.47	2500	20250213	1.00	2825	-10.62	20250108	2500	1.00	20250213	3515	-28.17	20240312	2500	1.00	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
103	20250312	110809	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2520	-5	5	-0.20	68399407	27097	18.41	2535	2535	2515	3280	1770	2525	2524.24	5.23	-10052	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3124	2.41	0.30	12	0.02	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3515	-28.31	20240312	2500	0.80	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
104	20250312	100810	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2520	-5	5	-0.20	29668032	11747	7.98	2535	2535	2520	3280	1770	2525	2525.58	5.23	-4116	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3124	2.41	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3515	-28.31	20240312	2500	0.80	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
105	20250312	090816	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	5	2	0.20	9490100	3753	2.55	2535	2535	2525	3280	1770	2525	2528.67	5.23	-955	2548	2536	2518	2506	2488	2542	2512	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3515	-28.02	20240312	2500	1.20	20250213	0.28	N	123890	500	619 억	6486279	N	N	0	N	N
106	20250311	160805	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2525	-10	5	-0.39	366492495	145960	176.21	2520	2530	2500	3295	1775	2535	2510.91	5.27	-15777	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3130	2.41	0.30	12	0.12	1046.00	8450.00	3530	20240311	-28.47	2500	20250311	1.00	2825	-10.62	20250108	2500	1.00	20250311	3530	-28.47	20240311	2500	1.00	20250311	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
107	20250311	150809	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2510	-25	5	-0.99	350043025	139431	168.33	2520	2530	2500	3295	1775	2535	2510.51	5.27	-14092	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3112	2.40	0.30	12	0.11	1046.00	8450.00	3530	20240311	-28.90	2500	20250311	0.40	2825	-11.15	20250108	2500	0.40	20250311	3530	-28.90	20240311	2500	0.40	20250311	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
108	20250311	140810	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-20	5	-0.79	334412895	133205	160.81	2520	2530	2500	3295	1775	2535	2510.51	5.27	-11669	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3118	2.40	0.30	12	0.11	1046.00	8450.00	3530	20240311	-28.75	2500	20250311	0.60	2825	-10.97	20250108	2500	0.60	20250311	3530	-28.75	20240311	2500	0.60	20250311	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
109	20250311	130809	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2510	-25	5	-0.99	304762445	121395	146.55	2520	2530	2500	3295	1775	2535	2510.50	5.27	-10451	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3112	2.40	0.30	12	0.10	1046.00	8450.00	3530	20240311	-28.90	2500	20250311	0.40	2825	-11.15	20250108	2500	0.40	20250311	3530	-28.90	20240311	2500	0.40	20250311	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
110	20250311	120808	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2515	-20	5	-0.79	288396295	114885	138.69	2520	2530	2500	3295	1775	2535	2510.30	5.27	-9516	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3118	2.40	0.30	12	0.09	1046.00	8450.00	3530	20240311	-28.75	2500	20250311	0.60	2825	-10.97	20250108	2500	0.60	20250311	3530	-28.75	20240311	2500	0.60	20250311	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
111	20250311	110807	55	60.00	KOSPI	신저가	금융	N	N	N	Y	60	N	2510	-25	5	-0.99	236027600	94017	113.50	2520	2530	2500	3295	1775	2535	2510.48	5.27	-7599	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3112	2.40	0.30	12	0.08	1046.00	8450.00	3530	20240311	-28.90	2500	20250311	0.40	2825	-11.15	20250108	2500	0.40	20250311	3530	-28.90	20240311	2500	0.40	20250311	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
112	20250311	100810	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2515	-20	5	-0.79	90599350	36023	43.49	2520	2530	2510	3295	1775	2535	2515.04	5.27	-3306	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3118	2.40	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.75	2500	20250213	0.60	2825	-10.97	20250108	2500	0.60	20250213	3530	-28.75	20240311	2500	0.60	20250213	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
113	20250311	090810	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2520	-15	5	-0.59	11698720	4641	5.60	2520	2530	2515	3295	1775	2535	2520.73	5.27	-565	2561	2547	2536	2522	2511	2555	2530	620	760	500	1870	5	1	123977752	3124	2.41	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.61	2500	20250213	0.80	2825	-10.80	20250108	2500	0.80	20250213	3530	-28.61	20240311	2500	0.80	20250213	0.28	N	123890	500	619 억	6528175	N	N	814	N	N
114	20250310	160802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	5	2	0.20	209937100	82713	124.56	2530	2550	2525	3285	1775	2530	2538.14	5.28	-2180	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.28	N	123890	500	619 억	6542766	N	N	814	N	N
115	20250310	150807	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	5	2	0.20	204605645	80610	121.40	2530	2550	2525	3285	1775	2530	2538.22	5.28	-1481	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
116	20250310	140805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2550	20	2	0.79	160942558	63401	95.48	2530	2550	2525	3285	1775	2530	2538.49	5.28	-3210	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3161	2.44	0.30	12	0.05	1046.00	8450.00	3530	20240311	-27.76	2500	20250213	2.00	2825	-9.73	20250108	2500	2.00	20250213	3530	-27.76	20240311	2500	2.00	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
117	20250310	130805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2545	15	2	0.59	138245339	54495	82.07	2530	2550	2525	3285	1775	2530	2536.84	5.28	-3018	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3155	2.43	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.90	2500	20250213	1.80	2825	-9.91	20250108	2500	1.80	20250213	3530	-27.90	20240311	2500	1.80	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
118	20250310	120803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2545	15	2	0.59	121093234	47741	71.90	2530	2545	2525	3285	1775	2530	2536.46	5.28	-3054	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3155	2.43	0.30	12	0.04	1046.00	8450.00	3530	20240311	-27.90	2500	20250213	1.80	2825	-9.91	20250108	2500	1.80	20250213	3530	-27.90	20240311	2500	1.80	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
119	20250310	110803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	10	2	0.40	72911567	28755	43.30	2530	2545	2525	3285	1775	2530	2535.61	5.28	-3232	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3149	2.43	0.30	12	0.02	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
120	20250310	100803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	10	2	0.40	41514852	16383	24.67	2530	2545	2525	3285	1775	2530	2534.02	5.28	-2385	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3149	2.43	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
121	20250310	090804	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	5	2	0.20	15813985	6243	9.40	2530	2545	2525	3285	1775	2530	2533.07	5.28	-1576	2540	2535	2530	2525	2520	2532	2522	620	755	500	1870	5	1	123977752	3143	2.42	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.28	N	123890	500	619 억	6542766	N	N	0	N	N
122	20250307	160801	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	-5	5	-0.20	168004499	66401	77.67	2535	2535	2525	3295	1775	2535	2530.15	5.29	-9477	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3137	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
123	20250307	150805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2527	-8	5	-0.32	161270167	63739	74.56	2535	2535	2525	3295	1775	2535	2530.16	5.29	-8976	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3133	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.41	2500	20250213	1.08	2825	-10.55	20250108	2500	1.08	20250213	3530	-28.41	20240311	2500	1.08	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
124	20250307	140802	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	0	3	0.00	117629707	46481	54.37	2535	2535	2525	3295	1775	2535	2530.71	5.29	-3838	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.04	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
125	20250307	130804	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	0	3	0.00	111143967	43919	51.37	2535	2535	2525	3295	1775	2535	2530.66	5.29	-2110	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.04	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
126	20250307	120804	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	-5	5	-0.20	96725583	38222	44.71	2535	2535	2525	3295	1775	2535	2530.63	5.29	-1126	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3137	2.42	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
127	20250307	110803	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	-5	5	-0.20	68373994	27024	31.61	2535	2535	2525	3295	1775	2535	2530.12	5.29	3562	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3137	2.42	0.30	12	0.02	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
128	20250307	100800	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	0	3	0.00	52900282	20913	24.46	2535	2535	2525	3295	1775	2535	2529.54	5.29	4562	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.02	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
129	20250307	090805	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	-5	5	-0.20	24988215	9883	11.56	2535	2535	2525	3295	1775	2535	2528.40	5.29	2984	2578	2556	2543	2521	2508	2567	2532	620	760	500	1870	5	1	123977752	3137	2.42	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6557556	N	N	191	N	N
130	20250306	160758	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	-5	5	-0.20	215932669	85090	116.43	2530	2565	2530	3300	1780	2540	2537.70	5.30	3640	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	191	N	N
131	20250306	150757	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	0	3	0.00	181202119	71394	97.69	2530	2565	2530	3300	1780	2540	2538.06	5.30	2107	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3149	2.43	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
132	20250306	140757	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	-5	5	-0.20	162463524	64007	87.58	2530	2565	2530	3300	1780	2540	2538.21	5.30	2393	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
133	20250306	130758	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	0	3	0.00	146175565	57584	78.79	2530	2565	2530	3300	1780	2540	2538.48	5.30	2948	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3149	2.43	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
134	20250306	120757	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	-5	5	-0.20	140016215	55156	75.47	2530	2565	2530	3300	1780	2540	2538.55	5.30	3163	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.04	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
135	20250306	110754	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	-5	5	-0.20	104121198	40998	56.10	2530	2565	2530	3300	1780	2540	2539.67	5.30	427	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3143	2.42	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
136	20250306	100756	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2545	5	2	0.20	35336285	13894	19.01	2530	2565	2530	3300	1780	2540	2543.28	5.30	854	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3155	2.43	0.30	12	0.01	1046.00	8450.00	3530	20240311	-27.90	2500	20250213	1.80	2825	-9.91	20250108	2500	1.80	20250213	3530	-27.90	20240311	2500	1.80	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
137	20250306	090800	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2550	10	2	0.39	4915265	1941	2.66	2530	2565	2530	3300	1780	2540	2532.34	5.30	-40	2573	2556	2538	2521	2503	2547	2512	620	760	500	1870	5	1	123977752	3161	2.44	0.30	12	0.00	1046.00	8450.00	3530	20240311	-27.76	2500	20250213	2.00	2825	-9.73	20250108	2500	2.00	20250213	3530	-27.76	20240311	2500	2.00	20250213	0.26	N	123890	500	619 억	6574342	N	N	77	N	N
138	20250305	160749	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	15	2	0.59	184671967	72867	41.49	2550	2555	2520	3280	1770	2525	2534.35	5.31	-1728	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	77	N	N
139	20250305	150752	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	10	2	0.40	170748167	67382	38.37	2550	2555	2520	3280	1770	2525	2534.03	5.31	-1829	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3143	2.42	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
140	20250305	140751	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	15	2	0.59	159102032	62790	35.75	2550	2555	2520	3280	1770	2525	2533.88	5.31	-1911	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.05	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
141	20250305	130747	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	15	2	0.59	110950235	43812	24.95	2550	2555	2520	3280	1770	2525	2532.42	5.31	-1911	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.04	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
142	20250305	120750	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	15	2	0.59	94539630	37346	21.26	2550	2555	2520	3280	1770	2525	2531.45	5.31	-1873	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3149	2.43	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
143	20250305	110746	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	5	2	0.20	54481694	21528	12.26	2550	2555	2520	3280	1770	2525	2530.74	5.31	-1254	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.02	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
144	20250305	100750	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	5	2	0.20	32177579	12707	7.23	2550	2555	2520	3280	1770	2525	2532.27	5.31	-1160	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.01	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
145	20250305	090748	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2530	5	2	0.20	10815205	4267	2.43	2550	2555	2520	3280	1770	2525	2534.62	5.31	-709	2561	2542	2531	2512	2501	2537	2507	620	755	500	1860	5	1	123977752	3137	2.42	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.33	2500	20250213	1.20	2825	-10.44	20250108	2500	1.20	20250213	3530	-28.33	20240311	2500	1.20	20250213	0.26	N	123890	500	619 억	6587689	N	N	161	N	N
146	20250304	160741	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2525	-25	5	-0.98	444218380	175596	95.72	2545	2550	2520	3315	1785	2550	2529.78	5.35	-17587	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3130	2.41	0.30	12	0.14	1046.00	8450.00	3530	20240311	-28.47	2500	20250213	1.00	2825	-10.62	20250108	2500	1.00	20250213	3530	-28.47	20240311	2500	1.00	20250213	0.26	N	123890	500	619 억	6638334	N	N	161	N	N
147	20250304	150736	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2525	-25	5	-0.98	382355383	151089	82.36	2545	2550	2520	3315	1785	2550	2530.66	5.35	-14420	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3130	2.41	0.30	12	0.12	1046.00	8450.00	3530	20240311	-28.47	2500	20250213	1.00	2825	-10.62	20250108	2500	1.00	20250213	3530	-28.47	20240311	2500	1.00	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
148	20250304	140741	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2527	-23	5	-0.90	259445110	102397	55.82	2545	2550	2525	3315	1785	2550	2533.72	5.35	-12098	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3133	2.42	0.30	12	0.08	1046.00	8450.00	3530	20240311	-28.41	2500	20250213	1.08	2825	-10.55	20250108	2500	1.08	20250213	3530	-28.41	20240311	2500	1.08	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
149	20250304	130739	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2527	-23	5	-0.90	243590026	96119	52.39	2545	2550	2525	3315	1785	2550	2534.25	5.35	-9451	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3133	2.42	0.30	12	0.08	1046.00	8450.00	3530	20240311	-28.41	2500	20250213	1.08	2825	-10.55	20250108	2500	1.08	20250213	3530	-28.41	20240311	2500	1.08	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
150	20250304	120738	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2535	-15	5	-0.59	222826981	87906	47.92	2545	2550	2527	3315	1785	2550	2534.83	5.35	-7914	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3143	2.42	0.30	12	0.07	1046.00	8450.00	3530	20240311	-28.19	2500	20250213	1.40	2825	-10.27	20250108	2500	1.40	20250213	3530	-28.19	20240311	2500	1.40	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
151	20250304	110740	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	-10	5	-0.39	180835162	71315	38.87	2545	2550	2530	3315	1785	2550	2535.72	5.35	-6237	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3149	2.43	0.30	12	0.06	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
152	20250304	100735	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	-10	5	-0.39	103041776	40621	22.14	2545	2550	2530	3315	1785	2550	2536.66	5.35	-4151	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3149	2.43	0.30	12	0.03	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N
153	20250304	090733	55	60.00	KOSPI		금융	N	N	N	Y	60	N	2540	-10	5	-0.39	13102925	5151	2.81	2545	2550	2540	3315	1785	2550	2543.76	5.35	817	2573	2561	2553	2541	2533	2557	2537	620	765	500	1880	5	1	123977752	3149	2.43	0.30	12	0.00	1046.00	8450.00	3530	20240311	-28.05	2500	20250213	1.60	2825	-10.09	20250108	2500	1.60	20250213	3530	-28.05	20240311	2500	1.60	20250213	0.26	N	123890	500	619 억	6638334	N	N	158	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History