KissMeData/499790/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	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	161427	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	17780	-470	5	-2.58	656649785	36590	96.09	18520	18520	17720	23700	12780	18250	17946.14	8.59	6504	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3526	-378.30	0.42	12	0.18	-47.00	42243.00	33100	20241223	-46.28	17720	20250328	0.34	23750	-25.14	20250107	17720	0.34	20250328	33100	-46.28	20241223	17720	0.34	20250328	0.17	N	499790	1000	198 억	1702987	N	N	1	N	N
3	20250328	151432	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	17740	-510	5	-2.79	640714875	35693	93.74	18520	18520	17720	23700	12780	18250	17950.70	8.59	6559	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3518	-377.45	0.42	12	0.18	-47.00	42243.00	33100	20241223	-46.40	17720	20250328	0.11	23750	-25.31	20250107	17720	0.11	20250328	33100	-46.40	20241223	17720	0.11	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
4	20250328	141435	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	17800	-450	5	-2.47	543777775	30236	79.41	18520	18520	17780	23700	12780	18250	17984.43	8.59	5462	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3530	-378.72	0.42	12	0.15	-47.00	42243.00	33100	20241223	-46.22	17780	20250328	0.11	23750	-25.05	20250107	17780	0.11	20250328	33100	-46.22	20241223	17780	0.11	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
5	20250328	131428	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	17920	-330	5	-1.81	406601415	22560	59.25	18520	18520	17900	23700	12780	18250	18023.09	8.59	3732	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3554	-381.28	0.42	12	0.11	-47.00	42243.00	33100	20241223	-45.86	17900	20250328	0.11	23750	-24.55	20250107	17900	0.11	20250328	33100	-45.86	20241223	17900	0.11	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
6	20250328	121427	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18040	-210	5	-1.15	310823110	17225	45.24	18520	18520	17900	23700	12780	18250	18044.86	8.59	2326	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3577	-383.83	0.43	12	0.09	-47.00	42243.00	33100	20241223	-45.50	17900	20250328	0.78	23750	-24.04	20250107	17900	0.78	20250328	33100	-45.50	20241223	17900	0.78	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
7	20250328	111425	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18080	-170	5	-0.93	208757050	11569	30.38	18520	18520	17900	23700	12780	18250	18044.48	8.59	-88	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3585	-384.68	0.43	12	0.06	-47.00	42243.00	33100	20241223	-45.38	17900	20250328	1.01	23750	-23.87	20250107	17900	1.01	20250328	33100	-45.38	20241223	17900	1.01	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
8	20250328	101435	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	17970	-280	5	-1.53	165923950	9195	24.15	18520	18520	17900	23700	12780	18250	18044.97	8.59	-357	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3564	-382.34	0.43	12	0.05	-47.00	42243.00	33100	20241223	-45.71	17900	20250328	0.39	23750	-24.34	20250107	17900	0.39	20250328	33100	-45.71	20241223	17900	0.39	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
9	20250328	091444	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18080	-170	5	-0.93	32794870	1804	4.74	18520	18520	18070	23700	12780	18250	18178.90	8.59	-490	19010	18630	18440	18060	17870	18535	17965	198	5450	1000	12770	10	1	19830841	3585	-384.68	0.43	12	0.01	-47.00	42243.00	33100	20241223	-45.38	18070	20250328	0.06	23750	-23.87	20250107	18070	0.06	20250328	33100	-45.38	20241223	18070	0.06	20250328	0.17	N	499790	1000	198 억	1702987	N	N	141	N	N
10	20250327	162744	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18250	-520	5	-2.77	700274600	37981	383.76	18820	18820	18250	24400	13140	18770	18437.54	8.54	6341	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3619	-388.30	0.43	12	0.19	-47.00	42243.00	33100	20241223	-44.86	18250	20250327	0.00	23750	-23.16	20250107	18250	0.00	20250327	33100	-44.86	20241223	18250	0.00	20250327	0.17	N	499790	1000	198 억	1692862	N	N	141	N	N
11	20250327	151430	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18270	-500	5	-2.66	654275380	35461	358.30	18820	18820	18250	24400	13140	18770	18450.56	8.54	6138	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3623	-388.72	0.43	12	0.18	-47.00	42243.00	33100	20241223	-44.80	18250	20250327	0.11	23750	-23.07	20250107	18250	0.11	20250327	33100	-44.80	20241223	18250	0.11	20250327	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
12	20250327	141433	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18310	-460	5	-2.45	546662645	29579	298.87	18820	18820	18300	24400	13140	18770	18481.44	8.54	5983	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3631	-389.57	0.43	12	0.15	-47.00	42243.00	33100	20241223	-44.68	18300	20250327	0.05	23750	-22.91	20250107	18300	0.05	20250327	33100	-44.68	20241223	18300	0.05	20250327	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
13	20250327	131424	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18350	-420	5	-2.24	464309215	25086	253.47	18820	18820	18300	24400	13140	18770	18508.70	8.54	5119	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3639	-390.43	0.43	12	0.13	-47.00	42243.00	33100	20241223	-44.56	18300	20250327	0.27	23750	-22.74	20250107	18300	0.27	20250327	33100	-44.56	20241223	18300	0.27	20250327	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
14	20250327	121438	57	100.00	KOSPI	신저가	금융	N	N	N	N	N	18460	-310	5	-1.65	305540945	16439	166.10	18820	18820	18450	24400	13140	18770	18586.35	8.54	601	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3661	-392.77	0.44	12	0.08	-47.00	42243.00	33100	20241223	-44.23	18450	20250327	0.05	23750	-22.27	20250107	18450	0.05	20250327	33100	-44.23	20241223	18450	0.05	20250327	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
15	20250327	111430	57	100.00	KOSPI		금융	N	N	N	N	N	18570	-200	5	-1.07	147836540	7917	79.99	18820	18820	18570	24400	13140	18770	18673.30	8.54	-1407	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3683	-395.11	0.44	12	0.04	-47.00	42243.00	33100	20241223	-43.90	18560	20250203	0.05	23750	-21.81	20250107	18560	0.05	20250203	33100	-43.90	20241223	18560	0.05	20250203	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
16	20250327	101424	57	100.00	KOSPI		금융	N	N	N	N	N	18730	-40	5	-0.21	17168530	916	9.26	18820	18820	18700	24400	13140	18770	18742.94	8.54	-85	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3714	-398.51	0.44	12	0.00	-47.00	42243.00	33100	20241223	-43.41	18560	20250203	0.92	23750	-21.14	20250107	18560	0.92	20250203	33100	-43.41	20241223	18560	0.92	20250203	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
17	20250327	091428	57	100.00	KOSPI		금융	N	N	N	N	N	18800	30	2	0.16	7591400	405	4.09	18820	18820	18700	24400	13140	18770	18744.20	8.54	-14	19083	18926	18833	18676	18583	18880	18630	198	5630	1000	13130	10	1	19830841	3728	-400.00	0.45	12	0.00	-47.00	42243.00	33100	20241223	-43.20	18560	20250203	1.29	23750	-20.84	20250107	18560	1.29	20250203	33100	-43.20	20241223	18560	1.29	20250203	0.17	N	499790	1000	198 억	1692862	N	N	133	N	N
18	20250326	161415	57	100.00	KOSPI		금융	N	N	N	N	N	18770	-30	5	-0.16	185836730	9885	69.77	18990	18990	18740	24400	13160	18800	18799.87	8.53	-1232	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3722	-399.36	0.44	12	0.05	-47.00	42243.00	33100	20241223	-43.29	18560	20250203	1.13	23750	-20.97	20250107	18560	1.13	20250203	33100	-43.29	20241223	18560	1.13	20250203	0.17	N	499790	1000	198 억	1692240	N	N	133	N	N
19	20250326	151415	57	100.00	KOSPI		금융	N	N	N	N	N	18770	-30	5	-0.16	177426270	9437	66.61	18990	18990	18740	24400	13160	18800	18801.13	8.53	-1311	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3722	-399.36	0.44	12	0.05	-47.00	42243.00	33100	20241223	-43.29	18560	20250203	1.13	23750	-20.97	20250107	18560	1.13	20250203	33100	-43.29	20241223	18560	1.13	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
20	20250326	141413	57	100.00	KOSPI		금융	N	N	N	N	N	18800	0	3	0.00	132678270	7055	49.80	18990	18990	18740	24400	13160	18800	18806.27	8.53	-805	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3728	-400.00	0.45	12	0.04	-47.00	42243.00	33100	20241223	-43.20	18560	20250203	1.29	23750	-20.84	20250107	18560	1.29	20250203	33100	-43.20	20241223	18560	1.29	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
21	20250326	131416	57	100.00	KOSPI		금융	N	N	N	N	N	18830	30	2	0.16	108907310	5792	40.88	18990	18990	18740	24400	13160	18800	18803.06	8.53	-905	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3734	-400.64	0.45	12	0.03	-47.00	42243.00	33100	20241223	-43.11	18560	20250203	1.45	23750	-20.72	20250107	18560	1.45	20250203	33100	-43.11	20241223	18560	1.45	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
22	20250326	121422	57	100.00	KOSPI		금융	N	N	N	N	N	18820	20	2	0.11	83189300	4424	31.23	18990	18990	18740	24400	13160	18800	18804.09	8.53	-1136	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3732	-400.43	0.45	12	0.02	-47.00	42243.00	33100	20241223	-43.14	18560	20250203	1.40	23750	-20.76	20250107	18560	1.40	20250203	33100	-43.14	20241223	18560	1.40	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
23	20250326	111418	57	100.00	KOSPI		금융	N	N	N	N	N	18820	20	2	0.11	77992200	4148	29.28	18990	18990	18740	24400	13160	18800	18802.36	8.53	-1095	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3732	-400.43	0.45	12	0.02	-47.00	42243.00	33100	20241223	-43.14	18560	20250203	1.40	23750	-20.76	20250107	18560	1.40	20250203	33100	-43.14	20241223	18560	1.40	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
24	20250326	101417	57	100.00	KOSPI		금융	N	N	N	N	N	18740	-60	5	-0.32	67103830	3569	25.19	18990	18990	18740	24400	13160	18800	18801.86	8.53	-1377	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3716	-398.72	0.44	12	0.02	-47.00	42243.00	33100	20241223	-43.38	18560	20250203	0.97	23750	-21.09	20250107	18560	0.97	20250203	33100	-43.38	20241223	18560	0.97	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
25	20250326	091420	57	100.00	KOSPI		금융	N	N	N	N	N	18840	40	2	0.21	5389180	285	2.01	18990	18990	18830	24400	13160	18800	18909.40	8.53	-61	19153	18976	18883	18706	18613	18930	18660	198	5600	1000	13160	10	1	19830841	3736	-400.85	0.45	12	0.00	-47.00	42243.00	33100	20241223	-43.08	18560	20250203	1.51	23750	-20.67	20250107	18560	1.51	20250203	33100	-43.08	20241223	18560	1.51	20250203	0.17	N	499790	1000	198 억	1692240	N	N	2	N	N
26	20250325	161406	57	100.00	KOSPI		금융	N	N	N	N	N	18800	-60	5	-0.32	266689670	14161	85.28	19050	19060	18790	24500	13210	18860	18832.69	8.50	668	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3728	-400.00	0.45	12	0.07	-47.00	42243.00	33100	20241223	-43.20	18560	20250203	1.29	23750	-20.84	20250107	18560	1.29	20250203	33100	-43.20	20241223	18560	1.29	20250203	0.16	N	499790	1000	198 억	1686583	N	N	2	N	N
27	20250325	151410	57	100.00	KOSPI		금융	N	N	N	N	N	18820	-40	5	-0.21	249524080	13248	79.78	19050	19060	18790	24500	13210	18860	18834.85	8.50	563	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3732	-400.43	0.45	12	0.07	-47.00	42243.00	33100	20241223	-43.14	18560	20250203	1.40	23750	-20.76	20250107	18560	1.40	20250203	33100	-43.14	20241223	18560	1.40	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
28	20250325	141406	57	100.00	KOSPI		금융	N	N	N	N	N	18830	-30	5	-0.16	235653200	12511	75.34	19050	19060	18790	24500	13210	18860	18835.68	8.50	354	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3734	-400.64	0.45	12	0.06	-47.00	42243.00	33100	20241223	-43.11	18560	20250203	1.45	23750	-20.72	20250107	18560	1.45	20250203	33100	-43.11	20241223	18560	1.45	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
29	20250325	131503	57	100.00	KOSPI		금융	N	N	N	N	N	18800	-60	5	-0.32	194068820	10300	62.03	19050	19060	18790	24500	13210	18860	18841.63	8.50	73	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3728	-400.00	0.45	12	0.05	-47.00	42243.00	33100	20241223	-43.20	18560	20250203	1.29	23750	-20.84	20250107	18560	1.29	20250203	33100	-43.20	20241223	18560	1.29	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
30	20250325	121407	57	100.00	KOSPI		금융	N	N	N	N	N	18800	-60	5	-0.32	177140640	9400	56.61	19050	19060	18800	24500	13210	18860	18844.75	8.50	-46	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3728	-400.00	0.45	12	0.05	-47.00	42243.00	33100	20241223	-43.20	18560	20250203	1.29	23750	-20.84	20250107	18560	1.29	20250203	33100	-43.20	20241223	18560	1.29	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
31	20250325	111407	57	100.00	KOSPI		금융	N	N	N	N	N	18820	-40	5	-0.21	111679600	5921	35.66	19050	19060	18820	24500	13210	18860	18861.61	8.50	-1054	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3732	-400.43	0.45	12	0.03	-47.00	42243.00	33100	20241223	-43.14	18560	20250203	1.40	23750	-20.76	20250107	18560	1.40	20250203	33100	-43.14	20241223	18560	1.40	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
32	20250325	101418	57	100.00	KOSPI		금융	N	N	N	N	N	18830	-30	5	-0.16	65067270	3446	20.75	19050	19060	18830	24500	13210	18860	18881.97	8.50	102	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3734	-400.64	0.45	12	0.02	-47.00	42243.00	33100	20241223	-43.11	18560	20250203	1.45	23750	-20.72	20250107	18560	1.45	20250203	33100	-43.11	20241223	18560	1.45	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
33	20250325	091420	57	100.00	KOSPI		금융	N	N	N	N	N	18970	110	2	0.58	10469980	552	3.32	19050	19060	18900	24500	13210	18860	18967.36	8.50	-124	19226	19042	18866	18682	18506	19135	18775	198	5640	1000	13200	10	1	19830841	3762	-403.62	0.45	12	0.00	-47.00	42243.00	33100	20241223	-42.69	18560	20250203	2.21	23750	-20.13	20250107	18560	2.21	20250203	33100	-42.69	20241223	18560	2.21	20250203	0.16	N	499790	1000	198 억	1686583	N	N	3	N	N
34	20250324	161402	57	100.00	KOSPI		금융	N	N	N	N	N	18860	100	2	0.53	313211320	16588	15.07	18750	19050	18690	24350	13140	18760	18881.80	8.29	6426	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3740	-401.28	0.45	12	0.08	-47.00	42243.00	33100	20241223	-43.02	18560	20250203	1.62	23750	-20.59	20250107	18560	1.62	20250203	33100	-43.02	20241223	18560	1.62	20250203	0.16	N	499790	1000	198 억	1643268	N	N	3	N	N
35	20250324	151413	57	100.00	KOSPI		금융	N	N	N	N	N	18880	120	2	0.64	300814730	15931	14.47	18750	19050	18690	24350	13140	18760	18882.35	8.29	6323	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3744	-401.70	0.45	12	0.08	-47.00	42243.00	33100	20241223	-42.96	18560	20250203	1.72	23750	-20.51	20250107	18560	1.72	20250203	33100	-42.96	20241223	18560	1.72	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
36	20250324	141414	57	100.00	KOSPI		금융	N	N	N	N	N	18900	140	2	0.75	262274150	13890	12.62	18750	19050	18690	24350	13140	18760	18882.23	8.29	6826	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3748	-402.13	0.45	12	0.07	-47.00	42243.00	33100	20241223	-42.90	18560	20250203	1.83	23750	-20.42	20250107	18560	1.83	20250203	33100	-42.90	20241223	18560	1.83	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
37	20250324	131414	57	100.00	KOSPI		금융	N	N	N	N	N	18880	120	2	0.64	249262060	13201	11.99	18750	19050	18690	24350	13140	18760	18882.06	8.29	6906	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3744	-401.70	0.45	12	0.07	-47.00	42243.00	33100	20241223	-42.96	18560	20250203	1.72	23750	-20.51	20250107	18560	1.72	20250203	33100	-42.96	20241223	18560	1.72	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
38	20250324	121411	57	100.00	KOSPI		금융	N	N	N	N	N	18900	140	2	0.75	231452755	12258	11.13	18750	19050	18690	24350	13140	18760	18881.77	8.29	7021	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3748	-402.13	0.45	12	0.06	-47.00	42243.00	33100	20241223	-42.90	18560	20250203	1.83	23750	-20.42	20250107	18560	1.83	20250203	33100	-42.90	20241223	18560	1.83	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
39	20250324	111411	57	100.00	KOSPI		금융	N	N	N	N	N	19020	260	2	1.39	183345045	9724	8.83	18750	19050	18690	24350	13140	18760	18854.90	8.29	6633	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3772	-404.68	0.45	12	0.05	-47.00	42243.00	33100	20241223	-42.54	18560	20250203	2.48	23750	-19.92	20250107	18560	2.48	20250203	33100	-42.54	20241223	18560	2.48	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
40	20250324	101408	57	100.00	KOSPI		금융	N	N	N	N	N	18940	180	2	0.96	135262090	7189	6.53	18750	18970	18690	24350	13140	18760	18815.15	8.29	4866	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3756	-402.98	0.45	12	0.04	-47.00	42243.00	33100	20241223	-42.78	18560	20250203	2.05	23750	-20.25	20250107	18560	2.05	20250203	33100	-42.78	20241223	18560	2.05	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
41	20250324	091409	57	100.00	KOSPI		금융	N	N	N	N	N	18740	-20	5	-0.11	33395140	1782	1.62	18750	18840	18690	24350	13140	18760	18740.26	8.29	895	19986	19372	19046	18432	18106	19210	18270	198	5590	1000	13130	10	1	19830841	3716	-398.72	0.44	12	0.01	-47.00	42243.00	33100	20241223	-43.38	18560	20250203	0.97	23750	-21.09	20250107	18560	0.97	20250203	33100	-43.38	20241223	18560	0.97	20250203	0.16	N	499790	1000	198 억	1643268	N	N	38	N	N
42	20250321	161423	57	100.00	KOSPI		금융	N	N	N	N	N	18760	-800	5	-4.09	2075724970	109910	358.34	19580	19660	18720	25400	13700	19560	18886.04	8.44	-33150	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3720	-399.15	0.44	12	0.55	-47.00	42243.00	33100	20241223	-43.32	18560	20250203	1.08	23750	-21.01	20250107	18560	1.08	20250203	33100	-43.32	20241223	18560	1.08	20250203	0.19	N	499790	1000	198 억	1673265	N	N	38	N	N
43	20250321	151411	57	100.00	KOSPI		금융	N	N	N	N	N	18870	-690	5	-3.53	1754886860	92815	302.60	19580	19660	18720	25400	13700	19560	18907.36	8.44	-23970	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3742	-401.49	0.45	12	0.47	-47.00	42243.00	33100	20241223	-42.99	18560	20250203	1.67	23750	-20.55	20250107	18560	1.67	20250203	33100	-42.99	20241223	18560	1.67	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
44	20250321	141411	57	100.00	KOSPI		금융	N	N	N	N	N	18750	-810	5	-4.14	1291547750	68168	222.25	19580	19660	18730	25400	13700	19560	18946.54	8.44	-18192	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3718	-398.94	0.44	12	0.34	-47.00	42243.00	33100	20241223	-43.35	18560	20250203	1.02	23750	-21.05	20250107	18560	1.02	20250203	33100	-43.35	20241223	18560	1.02	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
45	20250321	131412	57	100.00	KOSPI		금융	N	N	N	N	N	18840	-720	5	-3.68	936861830	49282	160.67	19580	19660	18820	25400	13700	19560	19010.22	8.44	-14810	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3736	-400.85	0.45	12	0.25	-47.00	42243.00	33100	20241223	-43.08	18560	20250203	1.51	23750	-20.67	20250107	18560	1.51	20250203	33100	-43.08	20241223	18560	1.51	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
46	20250321	121412	57	100.00	KOSPI		금융	N	N	N	N	N	18970	-590	5	-3.02	554839920	29068	94.77	19580	19660	18940	25400	13700	19560	19087.65	8.44	-9835	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3762	-403.62	0.45	12	0.15	-47.00	42243.00	33100	20241223	-42.69	18560	20250203	2.21	23750	-20.13	20250107	18560	2.21	20250203	33100	-42.69	20241223	18560	2.21	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
47	20250321	111413	57	100.00	KOSPI		금융	N	N	N	N	N	18950	-610	5	-3.12	444362290	23239	75.77	19580	19660	18940	25400	13700	19560	19121.40	8.44	-9395	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3758	-403.19	0.45	12	0.12	-47.00	42243.00	33100	20241223	-42.75	18560	20250203	2.10	23750	-20.21	20250107	18560	2.10	20250203	33100	-42.75	20241223	18560	2.10	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
48	20250321	101414	57	100.00	KOSPI		금융	N	N	N	N	N	19070	-490	5	-2.51	229561370	11933	38.91	19580	19660	19050	25400	13700	19560	19237.52	8.44	-5134	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3782	-405.74	0.45	12	0.06	-47.00	42243.00	33100	20241223	-42.39	18560	20250203	2.75	23750	-19.71	20250107	18560	2.75	20250203	33100	-42.39	20241223	18560	2.75	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
49	20250321	091421	57	100.00	KOSPI		금융	N	N	N	N	N	19400	-160	5	-0.82	30342960	1561	5.09	19580	19660	19380	25400	13700	19560	19438.16	8.44	-421	19853	19706	19553	19406	19253	19780	19480	198	5840	1000	13690	10	1	19830841	3847	-412.77	0.46	12	0.01	-47.00	42243.00	33100	20241223	-41.39	18560	20250203	4.53	23750	-18.32	20250107	18560	4.53	20250203	33100	-41.39	20241223	18560	4.53	20250203	0.19	N	499790	1000	198 억	1673265	N	N	1	N	N
50	20250320	162035	57	100.00	KOSPI		금융	N	N	N	N	N	19560	100	2	0.51	588414890	30162	95.18	19540	19700	19400	25250	13630	19460	19508.48	8.41	2157	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3879	-416.17	0.46	12	0.15	-47.00	42243.00	33100	20241223	-40.91	18560	20250203	5.39	23750	-17.64	20250107	18560	5.39	20250203	33100	-40.91	20241223	18560	5.39	20250203	0.17	N	499790	1000	198 억	1668700	N	N	1	N	N
51	20250320	151407	57	100.00	KOSPI		금융	N	N	N	N	N	19510	50	2	0.26	573716780	29410	92.81	19540	19700	19400	25250	13630	19460	19507.54	8.41	2252	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3869	-415.11	0.46	12	0.15	-47.00	42243.00	33100	20241223	-41.06	18560	20250203	5.12	23750	-17.85	20250107	18560	5.12	20250203	33100	-41.06	20241223	18560	5.12	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
52	20250320	141413	57	100.00	KOSPI		금융	N	N	N	N	N	19500	40	2	0.21	442803460	22699	71.63	19540	19700	19400	25250	13630	19460	19507.62	8.41	3344	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3867	-414.89	0.46	12	0.11	-47.00	42243.00	33100	20241223	-41.09	18560	20250203	5.06	23750	-17.89	20250107	18560	5.06	20250203	33100	-41.09	20241223	18560	5.06	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
53	20250320	131411	57	100.00	KOSPI		금융	N	N	N	N	N	19460	0	3	0.00	268443835	13754	43.40	19540	19700	19400	25250	13630	19460	19517.51	8.41	4103	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3859	-414.04	0.46	12	0.07	-47.00	42243.00	33100	20241223	-41.21	18560	20250203	4.85	23750	-18.06	20250107	18560	4.85	20250203	33100	-41.21	20241223	18560	4.85	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
54	20250320	121408	57	100.00	KOSPI		금융	N	N	N	N	N	19480	20	2	0.10	216961555	11110	35.06	19540	19700	19400	25250	13630	19460	19528.49	8.41	4133	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3863	-414.47	0.46	12	0.06	-47.00	42243.00	33100	20241223	-41.15	18560	20250203	4.96	23750	-17.98	20250107	18560	4.96	20250203	33100	-41.15	20241223	18560	4.96	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
55	20250320	111408	57	100.00	KOSPI		금융	N	N	N	N	N	19500	40	2	0.21	182504475	9342	29.48	19540	19700	19400	25250	13630	19460	19535.91	8.41	3598	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3867	-414.89	0.46	12	0.05	-47.00	42243.00	33100	20241223	-41.09	18560	20250203	5.06	23750	-17.89	20250107	18560	5.06	20250203	33100	-41.09	20241223	18560	5.06	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
56	20250320	101407	57	100.00	KOSPI		금융	N	N	N	N	N	19560	100	2	0.51	131886055	6747	21.29	19540	19700	19400	25250	13630	19460	19547.36	8.41	3384	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3879	-416.17	0.46	12	0.03	-47.00	42243.00	33100	20241223	-40.91	18560	20250203	5.39	23750	-17.64	20250107	18560	5.39	20250203	33100	-40.91	20241223	18560	5.39	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
57	20250320	091412	57	100.00	KOSPI		금융	N	N	N	N	N	19540	80	2	0.41	30316570	1559	4.92	19540	19570	19400	25250	13630	19460	19446.16	8.41	-43	19860	19660	19380	19180	18900	19760	19280	198	5790	1000	13620	10	1	19830841	3875	-415.74	0.46	12	0.01	-47.00	42243.00	33100	20241223	-40.97	18560	20250203	5.28	23750	-17.73	20250107	18560	5.28	20250203	33100	-40.97	20241223	18560	5.28	20250203	0.17	N	499790	1000	198 억	1668700	N	N	39	N	N
58	20250319	161400	57	100.00	KOSPI		금융	N	N	N	N	N	19460	240	2	1.25	614774090	31683	81.07	19380	19580	19100	24950	13460	19220	19403.90	8.38	5860	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3859	-414.04	0.46	12	0.16	-47.00	42243.00	33100	20241223	-41.21	18560	20250203	4.85	23750	-18.06	20250107	18560	4.85	20250203	33100	-41.21	20241223	18560	4.85	20250203	0.18	N	499790	1000	198 억	1662311	N	N	39	N	N
59	20250319	151404	57	100.00	KOSPI		금융	N	N	N	N	N	19510	290	2	1.51	567254680	29244	74.83	19380	19580	19100	24950	13460	19220	19397.30	8.38	6139	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3869	-415.11	0.46	12	0.15	-47.00	42243.00	33100	20241223	-41.06	18560	20250203	5.12	23750	-17.85	20250107	18560	5.12	20250203	33100	-41.06	20241223	18560	5.12	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
60	20250319	141407	57	100.00	KOSPI		금융	N	N	N	N	N	19470	250	2	1.30	362930660	18769	48.03	19380	19580	19100	24950	13460	19220	19336.71	8.38	4794	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3861	-414.26	0.46	12	0.09	-47.00	42243.00	33100	20241223	-41.18	18560	20250203	4.90	23750	-18.02	20250107	18560	4.90	20250203	33100	-41.18	20241223	18560	4.90	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
61	20250319	131406	57	100.00	KOSPI		금융	N	N	N	N	N	19500	280	2	1.46	230576460	11977	30.65	19380	19500	19100	24950	13460	19220	19251.60	8.38	2420	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3867	-414.89	0.46	12	0.06	-47.00	42243.00	33100	20241223	-41.09	18560	20250203	5.06	23750	-17.89	20250107	18560	5.06	20250203	33100	-41.09	20241223	18560	5.06	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
62	20250319	121404	57	100.00	KOSPI		금융	N	N	N	N	N	19290	70	2	0.36	163949910	8538	21.85	19380	19380	19100	24950	13460	19220	19202.38	8.38	554	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3825	-410.43	0.46	12	0.04	-47.00	42243.00	33100	20241223	-41.72	18560	20250203	3.93	23750	-18.78	20250107	18560	3.93	20250203	33100	-41.72	20241223	18560	3.93	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
63	20250319	111404	57	100.00	KOSPI		금융	N	N	N	N	N	19180	-40	5	-0.21	123518300	6439	16.48	19380	19380	19100	24950	13460	19220	19182.84	8.38	-845	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3804	-408.09	0.45	12	0.03	-47.00	42243.00	33100	20241223	-42.05	18560	20250203	3.34	23750	-19.24	20250107	18560	3.34	20250203	33100	-42.05	20241223	18560	3.34	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
64	20250319	101404	57	100.00	KOSPI		금융	N	N	N	N	N	19160	-60	5	-0.31	57670670	3006	7.69	19380	19380	19100	24950	13460	19220	19185.19	8.38	-1290	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3800	-407.66	0.45	12	0.02	-47.00	42243.00	33100	20241223	-42.11	18560	20250203	3.23	23750	-19.33	20250107	18560	3.23	20250203	33100	-42.11	20241223	18560	3.23	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
65	20250319	091411	57	100.00	KOSPI		금융	N	N	N	N	N	19200	-20	5	-0.10	17406120	906	2.32	19380	19380	19150	24950	13460	19220	19212.05	8.38	-552	19653	19436	19263	19046	18873	19350	18960	198	5730	1000	13450	10	1	19830841	3808	-408.51	0.45	12	0.00	-47.00	42243.00	33100	20241223	-41.99	18560	20250203	3.45	23750	-19.16	20250107	18560	3.45	20250203	33100	-41.99	20241223	18560	3.45	20250203	0.18	N	499790	1000	198 억	1662311	N	N	0	N	N
66	20250318	161356	57	100.00	KOSPI		금융	N	N	N	N	N	19220	30	2	0.16	745328500	38733	166.62	19310	19480	19090	24900	13440	19190	19242.73	8.35	5419	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3811	-408.94	0.45	12	0.20	-47.00	42243.00	33100	20241223	-41.93	18560	20250203	3.56	23750	-19.07	20250107	18560	3.56	20250203	33100	-41.93	20241223	18560	3.56	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
67	20250318	151404	57	100.00	KOSPI		금융	N	N	N	N	N	19110	-80	5	-0.42	735061960	38197	164.32	19310	19480	19090	24900	13440	19190	19243.97	8.35	5722	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3790	-406.60	0.45	12	0.19	-47.00	42243.00	33100	20241223	-42.27	18560	20250203	2.96	23750	-19.54	20250107	18560	2.96	20250203	33100	-42.27	20241223	18560	2.96	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
68	20250318	141400	57	100.00	KOSPI		금융	N	N	N	N	N	19210	20	2	0.10	607846480	31554	135.74	19310	19480	19090	24900	13440	19190	19263.69	8.35	3913	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3810	-408.72	0.45	12	0.16	-47.00	42243.00	33100	20241223	-41.96	18560	20250203	3.50	23750	-19.12	20250107	18560	3.50	20250203	33100	-41.96	20241223	18560	3.50	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
69	20250318	131359	57	100.00	KOSPI		금융	N	N	N	N	N	19150	-40	5	-0.21	533039700	27652	118.95	19310	19480	19090	24900	13440	19190	19276.71	8.35	3079	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3798	-407.45	0.45	12	0.14	-47.00	42243.00	33100	20241223	-42.15	18560	20250203	3.18	23750	-19.37	20250107	18560	3.18	20250203	33100	-42.15	20241223	18560	3.18	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
70	20250318	121402	57	100.00	KOSPI		금융	N	N	N	N	N	19210	20	2	0.10	427892075	22170	95.37	19310	19480	19090	24900	13440	19190	19300.50	8.35	2269	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3810	-408.72	0.45	12	0.11	-47.00	42243.00	33100	20241223	-41.96	18560	20250203	3.50	23750	-19.12	20250107	18560	3.50	20250203	33100	-41.96	20241223	18560	3.50	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
71	20250318	111359	57	100.00	KOSPI		금융	N	N	N	N	N	19210	20	2	0.10	329339345	17040	73.30	19310	19480	19090	24900	13440	19190	19327.43	8.35	1387	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3810	-408.72	0.45	12	0.09	-47.00	42243.00	33100	20241223	-41.96	18560	20250203	3.50	23750	-19.12	20250107	18560	3.50	20250203	33100	-41.96	20241223	18560	3.50	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
72	20250318	101402	57	100.00	KOSPI		금융	N	N	N	N	N	19440	250	2	1.30	211276215	10922	46.98	19310	19480	19090	24900	13440	19190	19344.10	8.35	1246	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3855	-413.62	0.46	12	0.06	-47.00	42243.00	33100	20241223	-41.27	18560	20250203	4.74	23750	-18.15	20250107	18560	4.74	20250203	33100	-41.27	20241223	18560	4.74	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
73	20250318	091405	57	100.00	KOSPI		금융	N	N	N	N	N	19120	-70	5	-0.36	16186910	844	3.63	19310	19310	19120	24900	13440	19190	19178.80	8.35	-236	19536	19362	19156	18982	18776	19260	18880	198	5710	1000	13430	10	1	19830841	3792	-406.81	0.45	12	0.00	-47.00	42243.00	33100	20241223	-42.24	18560	20250203	3.02	23750	-19.49	20250107	18560	3.02	20250203	33100	-42.24	20241223	18560	3.02	20250203	0.20	N	499790	1000	198 억	1655083	N	N	0	N	N
74	20250317	161356	57	100.00	KOSPI		금융	N	N	N	N	N	19190	120	2	0.63	442761720	23145	57.60	19320	19330	18950	24750	13350	19070	19129.91	8.31	6478	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3806	0.00	0.00	12	0.12	0.00	0.00	33100	20241223	-42.02	18560	20250203	3.39	23750	-19.20	20250107	18560	3.39	20250203	33100	-42.02	20241223	18560	3.39	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
75	20250317	151355	57	100.00	KOSPI		금융	N	N	N	N	N	19230	160	2	0.84	423482090	22141	55.10	19320	19330	18950	24750	13350	19070	19126.60	8.31	6917	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3813	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-41.90	18560	20250203	3.61	23750	-19.03	20250107	18560	3.61	20250203	33100	-41.90	20241223	18560	3.61	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
76	20250317	141358	57	100.00	KOSPI		금융	N	N	N	N	N	19290	220	2	1.15	299124545	15677	39.02	19320	19330	18950	24750	13350	19070	19080.47	8.31	2537	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3825	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-41.72	18560	20250203	3.93	23750	-18.78	20250107	18560	3.93	20250203	33100	-41.72	20241223	18560	3.93	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
77	20250317	131356	57	100.00	KOSPI		금융	N	N	N	N	N	19120	50	2	0.26	241820010	12693	31.59	19320	19330	18950	24750	13350	19070	19051.45	8.31	1195	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3792	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-42.24	18560	20250203	3.02	23750	-19.49	20250107	18560	3.02	20250203	33100	-42.24	20241223	18560	3.02	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
78	20250317	121355	57	100.00	KOSPI		금융	N	N	N	N	N	19120	50	2	0.26	234666510	12319	30.66	19320	19330	18950	24750	13350	19070	19049.15	8.31	1115	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3792	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-42.24	18560	20250203	3.02	23750	-19.49	20250107	18560	3.02	20250203	33100	-42.24	20241223	18560	3.02	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
79	20250317	111354	57	100.00	KOSPI		금융	N	N	N	N	N	19080	10	2	0.05	211290840	11095	27.61	19320	19330	18950	24750	13350	19070	19043.79	8.31	113	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3784	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-42.36	18560	20250203	2.80	23750	-19.66	20250107	18560	2.80	20250203	33100	-42.36	20241223	18560	2.80	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
80	20250317	101354	57	100.00	KOSPI		금융	N	N	N	N	N	19040	-30	5	-0.16	145940120	7666	19.08	19320	19330	18950	24750	13350	19070	19037.32	8.31	-870	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3776	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-42.48	18560	20250203	2.59	23750	-19.83	20250107	18560	2.59	20250203	33100	-42.48	20241223	18560	2.59	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
81	20250317	091358	57	100.00	KOSPI		금융	N	N	N	N	N	19010	-60	5	-0.31	5141200	269	0.67	19320	19320	19010	24750	13350	19070	19112.27	8.31	-136	19270	19170	19010	18910	18750	19220	18960	198	5680	1000	13340	10	1	19830841	3770	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-42.57	18560	20250203	2.42	23750	-19.96	20250107	18560	2.42	20250203	33100	-42.57	20241223	18560	2.42	20250203	0.18	N	499790	1000	198 억	1647391	N	N	0	N	N
82	20250314	161350	57	100.00	KOSPI		금융	N	N	N	N	N	19070	100	2	0.53	762467680	40118	56.05	19020	19110	18850	24650	13280	18970	19005.62	8.24	12013	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3782	0.00	0.00	12	0.20	0.00	0.00	33100	20241223	-42.39	18560	20250203	2.75	23750	-19.71	20250107	18560	2.75	20250203	33100	-42.39	20241223	18560	2.75	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
83	20250314	151359	57	100.00	KOSPI		금융	N	N	N	N	N	19070	100	2	0.53	683795770	35992	50.28	19020	19090	18850	24650	13280	18970	18998.55	8.24	10006	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3782	0.00	0.00	12	0.18	0.00	0.00	33100	20241223	-42.39	18560	20250203	2.75	23750	-19.71	20250107	18560	2.75	20250203	33100	-42.39	20241223	18560	2.75	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
84	20250314	141352	57	100.00	KOSPI		금융	N	N	N	N	N	19070	100	2	0.53	477664580	25175	35.17	19020	19070	18850	24650	13280	18970	18973.77	8.24	7162	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3782	0.00	0.00	12	0.13	0.00	0.00	33100	20241223	-42.39	18560	20250203	2.75	23750	-19.71	20250107	18560	2.75	20250203	33100	-42.39	20241223	18560	2.75	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
85	20250314	131350	57	100.00	KOSPI		금융	N	N	N	N	N	19030	60	2	0.32	343458950	18124	25.32	19020	19030	18850	24650	13280	18970	18950.50	8.24	4292	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3774	0.00	0.00	12	0.09	0.00	0.00	33100	20241223	-42.51	18560	20250203	2.53	23750	-19.87	20250107	18560	2.53	20250203	33100	-42.51	20241223	18560	2.53	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
86	20250314	121352	57	100.00	KOSPI		금융	N	N	N	N	N	18950	-20	5	-0.11	287526710	15180	21.21	19020	19020	18850	24650	13280	18970	18941.15	8.24	3161	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3758	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-42.75	18560	20250203	2.10	23750	-20.21	20250107	18560	2.10	20250203	33100	-42.75	20241223	18560	2.10	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
87	20250314	111353	57	100.00	KOSPI		금융	N	N	N	N	N	18920	-50	5	-0.26	147651790	7797	10.89	19020	19020	18850	24650	13280	18970	18937.00	8.24	2170	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3752	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-42.84	18560	20250203	1.94	23750	-20.34	20250107	18560	1.94	20250203	33100	-42.84	20241223	18560	1.94	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
88	20250314	101351	57	100.00	KOSPI		금융	N	N	N	N	N	18920	-50	5	-0.26	78196740	4129	5.77	19020	19020	18850	24650	13280	18970	18938.42	8.24	937	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3752	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-42.84	18560	20250203	1.94	23750	-20.34	20250107	18560	1.94	20250203	33100	-42.84	20241223	18560	1.94	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
89	20250314	091356	57	100.00	KOSPI		금융	N	N	N	N	N	18970	0	3	0.00	6797090	359	0.50	19020	19020	18850	24650	13280	18970	18933.40	8.24	-229	19710	19340	19120	18750	18530	19230	18640	198	5680	1000	13270	10	1	19830841	3762	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-42.69	18560	20250203	2.21	23750	-20.13	20250107	18560	2.21	20250203	33100	-42.69	20241223	18560	2.21	20250203	0.27	N	499790	1000	198 억	1634904	N	N	1	N	N
90	20250313	161341	57	100.00	KOSPI		금융	N	N	N	N	N	18970	-450	5	-2.32	1364141460	71575	92.65	19480	19490	18900	25200	13600	19420	19059.28	8.22	-5361	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3762	0.00	0.00	12	0.36	0.00	0.00	33100	20241223	-42.69	18560	20250203	2.21	23750	-20.13	20250107	18560	2.21	20250203	33100	-42.69	20241223	18560	2.21	20250203	0.24	N	499790	1000	198 억	1629608	N	N	1	N	N
91	20250313	151342	57	100.00	KOSPI		금융	N	N	N	N	N	18950	-470	5	-2.42	1273295470	66785	86.45	19480	19490	18900	25200	13600	19420	19065.59	8.22	-4457	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3758	0.00	0.00	12	0.34	0.00	0.00	33100	20241223	-42.75	18560	20250203	2.10	23750	-20.21	20250107	18560	2.10	20250203	33100	-42.75	20241223	18560	2.10	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
92	20250313	141344	57	100.00	KOSPI		금융	N	N	N	N	N	19010	-410	5	-2.11	945681360	49517	64.09	19480	19490	18980	25200	13600	19420	19098.11	8.22	-7775	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3770	0.00	0.00	12	0.25	0.00	0.00	33100	20241223	-42.57	18560	20250203	2.42	23750	-19.96	20250107	18560	2.42	20250203	33100	-42.57	20241223	18560	2.42	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
93	20250313	131343	57	100.00	KOSPI		금융	N	N	N	N	N	19070	-350	5	-1.80	644135410	33670	43.58	19480	19490	19070	25200	13600	19420	19130.84	8.22	-7177	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3782	0.00	0.00	12	0.17	0.00	0.00	33100	20241223	-42.39	18560	20250203	2.75	23750	-19.71	20250107	18560	2.75	20250203	33100	-42.39	20241223	18560	2.75	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
94	20250313	121342	57	100.00	KOSPI		금융	N	N	N	N	N	19150	-270	5	-1.39	434243465	22682	29.36	19480	19490	19080	25200	13600	19420	19144.85	8.22	-4314	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3798	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-42.15	18560	20250203	3.18	23750	-19.37	20250107	18560	3.18	20250203	33100	-42.15	20241223	18560	3.18	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
95	20250313	111344	57	100.00	KOSPI		금융	N	N	N	N	N	19100	-320	5	-1.65	321026655	16760	21.69	19480	19490	19080	25200	13600	19420	19154.34	8.22	-4057	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3788	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-42.30	18560	20250203	2.91	23750	-19.58	20250107	18560	2.91	20250203	33100	-42.30	20241223	18560	2.91	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
96	20250313	101342	57	100.00	KOSPI		금융	N	N	N	N	N	19100	-320	5	-1.65	193137710	10073	13.04	19480	19490	19080	25200	13600	19420	19173.80	8.22	-4947	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3788	0.00	0.00	12	0.05	0.00	0.00	33100	20241223	-42.30	18560	20250203	2.91	23750	-19.58	20250107	18560	2.91	20250203	33100	-42.30	20241223	18560	2.91	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
97	20250313	091346	57	100.00	KOSPI		금융	N	N	N	N	N	19280	-140	5	-0.72	22442930	1158	1.50	19480	19490	19150	25200	13600	19420	19380.77	8.22	-473	19780	19600	19300	19120	18820	19450	18970	198	5780	1000	13590	10	1	19830841	3823	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-41.75	18560	20250203	3.88	23750	-18.82	20250107	18560	3.88	20250203	33100	-41.75	20241223	18560	3.88	20250203	0.24	N	499790	1000	198 억	1629608	N	N	3	N	N
98	20250312	161335	57	100.00	KOSPI		금융	N	N	N	N	N	19420	90	2	0.47	1479573740	77248	124.76	19430	19480	19000	25100	13540	19330	19153.55	8.17	9302	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3851	0.00	0.00	12	0.39	0.00	0.00	33100	20241223	-41.33	18560	20250203	4.63	23750	-18.23	20250107	18560	4.63	20250203	33100	-41.33	20241223	18560	4.63	20250203	0.25	N	499790	1000	198 억	1620314	N	N	3	N	N
99	20250312	151339	57	100.00	KOSPI		금융	N	N	N	N	N	19110	-220	5	-1.14	1387884700	72496	117.09	19430	19480	19000	25100	13540	19330	19144.29	8.17	7128	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3790	0.00	0.00	12	0.37	0.00	0.00	33100	20241223	-42.27	18560	20250203	2.96	23750	-19.54	20250107	18560	2.96	20250203	33100	-42.27	20241223	18560	2.96	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
100	20250312	141333	57	100.00	KOSPI		금융	N	N	N	N	N	19110	-220	5	-1.14	1225366670	63990	103.35	19430	19480	19000	25100	13540	19330	19149.35	8.17	3477	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3790	0.00	0.00	12	0.32	0.00	0.00	33100	20241223	-42.27	18560	20250203	2.96	23750	-19.54	20250107	18560	2.96	20250203	33100	-42.27	20241223	18560	2.96	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
101	20250312	131335	57	100.00	KOSPI		금융	N	N	N	N	N	19050	-280	5	-1.45	914443865	47698	77.04	19430	19480	19030	25100	13540	19330	19171.53	8.17	-868	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3778	0.00	0.00	12	0.24	0.00	0.00	33100	20241223	-42.45	18560	20250203	2.64	23750	-19.79	20250107	18560	2.64	20250203	33100	-42.45	20241223	18560	2.64	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
102	20250312	121339	57	100.00	KOSPI		금융	N	N	N	N	N	19220	-110	5	-0.57	290798655	15076	24.35	19430	19480	19200	25100	13540	19330	19288.85	8.17	-169	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3811	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-41.93	18560	20250203	3.56	23750	-19.07	20250107	18560	3.56	20250203	33100	-41.93	20241223	18560	3.56	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
103	20250312	111329	57	100.00	KOSPI		금융	N	N	N	N	N	19280	-50	5	-0.26	163032905	8444	13.64	19430	19480	19200	25100	13540	19330	19307.54	8.17	1471	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3823	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-41.75	18560	20250203	3.88	23750	-18.82	20250107	18560	3.88	20250203	33100	-41.75	20241223	18560	3.88	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
104	20250312	101332	57	100.00	KOSPI		금융	N	N	N	N	N	19320	-10	5	-0.05	85681300	4439	7.17	19430	19480	19200	25100	13540	19330	19301.94	8.17	411	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3831	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-41.63	18560	20250203	4.09	23750	-18.65	20250107	18560	4.09	20250203	33100	-41.63	20241223	18560	4.09	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
105	20250312	091340	57	100.00	KOSPI		금융	N	N	N	N	N	19320	-10	5	-0.05	26526420	1376	2.22	19430	19480	19200	25100	13540	19330	19277.92	8.17	-700	20296	19812	19506	19022	18716	19660	18870	198	5770	1000	13530	10	1	19830841	3831	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-41.63	18560	20250203	4.09	23750	-18.65	20250107	18560	4.09	20250203	33100	-41.63	20241223	18560	4.09	20250203	0.25	N	499790	1000	198 억	1620314	N	N	0	N	N
106	20250311	161325	57	100.00	KOSPI		금융	N	N	N	N	N	19330	-670	5	-3.35	1206617350	61895	136.05	19700	19990	19200	26000	14000	20000	19494.59	8.17	-5241	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3833	0.00	0.00	12	0.31	0.00	0.00	33100	20241223	-41.60	18560	20250203	4.15	23750	-18.61	20250107	18560	4.15	20250203	33100	-41.60	20241223	18560	4.15	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
107	20250311	151327	57	100.00	KOSPI		금융	N	N	N	N	N	19290	-710	5	-3.55	1171301940	60066	132.03	19700	19990	19200	26000	14000	20000	19500.25	8.17	-5159	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3825	0.00	0.00	12	0.30	0.00	0.00	33100	20241223	-41.72	18560	20250203	3.93	23750	-18.78	20250107	18560	3.93	20250203	33100	-41.72	20241223	18560	3.93	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
108	20250311	141331	57	100.00	KOSPI		금융	N	N	N	N	N	19480	-520	5	-2.60	822664960	42063	92.46	19700	19990	19470	26000	14000	20000	19557.92	8.17	-2311	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3863	0.00	0.00	12	0.21	0.00	0.00	33100	20241223	-41.15	18560	20250203	4.96	23750	-17.98	20250107	18560	4.96	20250203	33100	-41.15	20241223	18560	4.96	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
109	20250311	131328	57	100.00	KOSPI		금융	N	N	N	N	N	19520	-480	5	-2.40	687866360	35148	77.26	19700	19990	19480	26000	14000	20000	19570.57	8.17	-3401	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3871	0.00	0.00	12	0.18	0.00	0.00	33100	20241223	-41.03	18560	20250203	5.17	23750	-17.81	20250107	18560	5.17	20250203	33100	-41.03	20241223	18560	5.17	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
110	20250311	121325	57	100.00	KOSPI		금융	N	N	N	N	N	19510	-490	5	-2.45	508579610	25963	57.07	19700	19990	19480	26000	14000	20000	19588.63	8.17	-7528	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3869	0.00	0.00	12	0.13	0.00	0.00	33100	20241223	-41.06	18560	20250203	5.12	23750	-17.85	20250107	18560	5.12	20250203	33100	-41.06	20241223	18560	5.12	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
111	20250311	111326	57	100.00	KOSPI		금융	N	N	N	N	N	19490	-510	5	-2.55	419466670	21400	47.04	19700	19990	19480	26000	14000	20000	19601.25	8.17	-8167	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3865	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-41.12	18560	20250203	5.01	23750	-17.94	20250107	18560	5.01	20250203	33100	-41.12	20241223	18560	5.01	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
112	20250311	101327	57	100.00	KOSPI		금융	N	N	N	N	N	19550	-450	5	-2.25	285598115	14538	31.96	19700	19990	19550	26000	14000	20000	19644.94	8.17	-7122	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3877	0.00	0.00	12	0.07	0.00	0.00	33100	20241223	-40.94	18560	20250203	5.33	23750	-17.68	20250107	18560	5.33	20250203	33100	-40.94	20241223	18560	5.33	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
113	20250311	091329	57	100.00	KOSPI		금융	N	N	N	N	N	19660	-340	5	-1.70	58130520	2951	6.49	19700	19990	19650	26000	14000	20000	19698.58	8.17	86	20480	20240	20010	19770	19540	20125	19655	198	6000	1000	14000	10	1	19830841	3899	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-40.60	18560	20250203	5.93	23750	-17.22	20250107	18560	5.93	20250203	33100	-40.60	20241223	18560	5.93	20250203	0.24	N	499790	1000	198 억	1620926	N	N	0	N	N
114	20250310	161315	57	100.00	KOSPI		금융	N	N	N	N	N	20000	0	3	0.00	904586725	45338	131.07	20100	20250	19780	26000	14000	20000	19952.07	8.13	6703	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	50	1	19830841	3966	0.00	0.00	12	0.23	0.00	0.00	33100	20241223	-39.58	18560	20250203	7.76	23750	-15.79	20250107	18560	7.76	20250203	33100	-39.58	20241223	18560	7.76	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
115	20250310	151325	57	100.00	KOSPI		금융	N	N	N	N	N	20000	0	3	0.00	879866805	44100	127.49	20100	20250	19780	26000	14000	20000	19951.63	8.13	6700	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	50	1	19830841	3966	0.00	0.00	12	0.22	0.00	0.00	33100	20241223	-39.58	18560	20250203	7.76	23750	-15.79	20250107	18560	7.76	20250203	33100	-39.58	20241223	18560	7.76	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
116	20250310	141323	57	100.00	KOSPI		금융	N	N	N	N	N	19850	-150	5	-0.75	633806490	31740	91.76	20100	20250	19780	26000	14000	20000	19968.70	8.13	3965	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	10	1	19830841	3936	0.00	0.00	12	0.16	0.00	0.00	33100	20241223	-40.03	18560	20250203	6.95	23750	-16.42	20250107	18560	6.95	20250203	33100	-40.03	20241223	18560	6.95	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
117	20250310	131321	57	100.00	KOSPI		금융	N	N	N	N	N	20000	0	3	0.00	293949210	14652	42.36	20100	20250	19830	26000	14000	20000	20062.05	8.13	4534	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	50	1	19830841	3966	0.00	0.00	12	0.07	0.00	0.00	33100	20241223	-39.58	18560	20250203	7.76	23750	-15.79	20250107	18560	7.76	20250203	33100	-39.58	20241223	18560	7.76	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
118	20250310	121317	57	100.00	KOSPI		금융	N	N	N	N	N	20200	200	2	1.00	221944160	11066	31.99	20100	20250	19830	26000	14000	20000	20056.40	8.13	5055	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	50	1	19830841	4006	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-38.97	18560	20250203	8.84	23750	-14.95	20250107	18560	8.84	20250203	33100	-38.97	20241223	18560	8.84	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
119	20250310	111318	57	100.00	KOSPI		금융	N	N	N	N	N	20200	200	2	1.00	176410610	8806	25.46	20100	20200	19830	26000	14000	20000	20033.00	8.13	3493	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	50	1	19830841	4006	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-38.97	18560	20250203	8.84	23750	-14.95	20250107	18560	8.84	20250203	33100	-38.97	20241223	18560	8.84	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
120	20250310	101317	57	100.00	KOSPI		금융	N	N	N	N	N	20000	0	3	0.00	126320510	6316	18.26	20100	20200	19830	26000	14000	20000	20000.08	8.13	2423	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	50	1	19830841	3966	0.00	0.00	12	0.03	0.00	0.00	33100	20241223	-39.58	18560	20250203	7.76	23750	-15.79	20250107	18560	7.76	20250203	33100	-39.58	20241223	18560	7.76	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
121	20250310	091319	57	100.00	KOSPI		금융	N	N	N	N	N	19830	-170	5	-0.85	14938360	749	2.17	20100	20100	19830	26000	14000	20000	19944.41	8.13	-123	20820	20410	20140	19730	19460	20615	19935	198	6000	1000	14000	10	1	19830841	3932	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-40.09	18560	20250203	6.84	23750	-16.51	20250107	18560	6.84	20250203	33100	-40.09	20241223	18560	6.84	20250203	0.31	N	499790	1000	198 억	1612858	N	N	0	N	N
122	20250307	161315	57	100.00	KOSPI		금융	N	N	N	N	N	20000	100	2	0.50	684905080	34029	40.44	19900	20550	19870	25850	13930	19900	20127.11	8.10	7012	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	50	1	19830841	3966	0.00	0.00	12	0.17	0.00	0.00	33100	20241223	-39.58	18560	20250203	7.76	23750	-15.79	20250107	18560	7.76	20250203	33100	-39.58	20241223	18560	7.76	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
123	20250307	151320	57	100.00	KOSPI		금융	N	N	N	N	N	20050	150	2	0.75	657087390	32639	38.79	19900	20550	19870	25850	13930	19900	20131.97	8.10	6122	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	50	1	19830841	3976	0.00	0.00	12	0.16	0.00	0.00	33100	20241223	-39.43	18560	20250203	8.03	23750	-15.58	20250107	18560	8.03	20250203	33100	-39.43	20241223	18560	8.03	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
124	20250307	141316	57	100.00	KOSPI		금융	N	N	N	N	N	19910	10	2	0.05	377929960	18760	22.29	19900	20550	19870	25850	13930	19900	20145.52	8.10	1419	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	10	1	19830841	3948	0.00	0.00	12	0.09	0.00	0.00	33100	20241223	-39.85	18560	20250203	7.27	23750	-16.17	20250107	18560	7.27	20250203	33100	-39.85	20241223	18560	7.27	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
125	20250307	131319	57	100.00	KOSPI		금융	N	N	N	N	N	20150	250	2	1.26	213147365	10540	12.53	19900	20550	19900	25850	13930	19900	20222.71	8.10	2018	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	50	1	19830841	3996	0.00	0.00	12	0.05	0.00	0.00	33100	20241223	-39.12	18560	20250203	8.57	23750	-15.16	20250107	18560	8.57	20250203	33100	-39.12	20241223	18560	8.57	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
126	20250307	121318	57	100.00	KOSPI		금융	N	N	N	N	N	20150	250	2	1.26	193688665	9573	11.38	19900	20550	19900	25850	13930	19900	20232.81	8.10	1997	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	50	1	19830841	3996	0.00	0.00	12	0.05	0.00	0.00	33100	20241223	-39.12	18560	20250203	8.57	23750	-15.16	20250107	18560	8.57	20250203	33100	-39.12	20241223	18560	8.57	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
127	20250307	111316	57	100.00	KOSPI		금융	N	N	N	N	N	20200	300	2	1.51	149687465	7384	8.78	19900	20550	19900	25850	13930	19900	20271.87	8.10	1153	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	50	1	19830841	4006	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-38.97	18560	20250203	8.84	23750	-14.95	20250107	18560	8.84	20250203	33100	-38.97	20241223	18560	8.84	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
128	20250307	101314	57	100.00	KOSPI		금융	N	N	N	N	N	20050	150	2	0.75	14241390	712	0.85	19900	20100	19900	25850	13930	19900	20001.95	8.10	-57	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	50	1	19830841	3976	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-39.43	18560	20250203	8.03	23750	-15.58	20250107	18560	8.03	20250203	33100	-39.43	20241223	18560	8.03	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
129	20250307	091321	57	100.00	KOSPI		금융	N	N	N	N	N	19900	0	3	0.00	4497500	226	0.27	19900	20000	19900	25850	13930	19900	19900.44	8.10	-47	21186	20542	20156	19512	19126	20350	19320	198	5950	1000	13930	10	1	19830841	3946	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-39.88	18560	20250203	7.22	23750	-16.21	20250107	18560	7.22	20250203	33100	-39.88	20241223	18560	7.22	20250203	0.32	N	499790	1000	198 억	1606201	N	N	8	N	N
130	20250306	161308	57	100.00	KOSPI		금융	N	N	N	N	N	19900	-650	5	-3.16	1683251315	84134	361.20	20500	20800	19770	26700	14400	20550	20006.79	8.09	5648	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	10	1	19830841	3946	0.00	0.00	12	0.42	0.00	0.00	33100	20241223	-39.88	18560	20250203	7.22	23750	-16.21	20250107	18560	7.22	20250203	33100	-39.88	20241223	18560	7.22	20250203	0.31	N	499790	1000	198 억	1604601	N	N	8	N	N
131	20250306	151309	57	100.00	KOSPI		금융	N	N	N	N	N	19940	-610	5	-2.97	1570047175	78463	336.85	20500	20800	19770	26700	14400	20550	20010.03	8.09	7352	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	10	1	19830841	3954	0.00	0.00	12	0.40	0.00	0.00	33100	20241223	-39.76	18560	20250203	7.44	23750	-16.04	20250107	18560	7.44	20250203	33100	-39.76	20241223	18560	7.44	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
132	20250306	141307	57	100.00	KOSPI		금융	N	N	N	N	N	19990	-560	5	-2.73	1355055075	67674	290.53	20500	20800	19770	26700	14400	20550	20023.27	8.09	3730	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	10	1	19830841	3964	0.00	0.00	12	0.34	0.00	0.00	33100	20241223	-39.61	18560	20250203	7.70	23750	-15.83	20250107	18560	7.70	20250203	33100	-39.61	20241223	18560	7.70	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
133	20250306	131308	57	100.00	KOSPI		금융	N	N	N	N	N	19880	-670	5	-3.26	1045046245	52077	223.57	20500	20800	19850	26700	14400	20550	20067.33	8.09	2347	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	10	1	19830841	3942	0.00	0.00	12	0.26	0.00	0.00	33100	20241223	-39.94	18560	20250203	7.11	23750	-16.29	20250107	18560	7.11	20250203	33100	-39.94	20241223	18560	7.11	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
134	20250306	121307	57	100.00	KOSPI		금융	N	N	N	N	N	19990	-560	5	-2.73	723877210	35965	154.40	20500	20800	19980	26700	14400	20550	20127.27	8.09	7670	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	10	1	19830841	3964	0.00	0.00	12	0.18	0.00	0.00	33100	20241223	-39.61	18560	20250203	7.70	23750	-15.83	20250107	18560	7.70	20250203	33100	-39.61	20241223	18560	7.70	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
135	20250306	111303	57	100.00	KOSPI		금융	N	N	N	N	N	20050	-500	5	-2.43	444664785	22015	94.51	20500	20800	19990	26700	14400	20550	20198.26	8.09	3755	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	50	1	19830841	3976	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-39.43	18560	20250203	8.03	23750	-15.58	20250107	18560	8.03	20250203	33100	-39.43	20241223	18560	8.03	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
136	20250306	101305	57	100.00	KOSPI		금융	N	N	N	N	N	20250	-300	5	-1.46	176240500	8653	37.15	20500	20800	20050	26700	14400	20550	20367.56	8.09	1104	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	50	1	19830841	4016	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-38.82	18560	20250203	9.11	23750	-14.74	20250107	18560	9.11	20250203	33100	-38.82	20241223	18560	9.11	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
137	20250306	091311	57	100.00	KOSPI		금융	N	N	N	N	N	20650	100	2	0.49	49391150	2405	10.32	20500	20800	20250	26700	14400	20550	20536.86	8.09	1400	21216	20882	20466	20132	19716	21050	20300	198	6150	1000	14380	50	1	19830841	4095	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-37.61	18560	20250203	11.26	23750	-13.05	20250107	18560	11.26	20250203	33100	-37.61	20241223	18560	11.26	20250203	0.31	N	499790	1000	198 억	1604601	N	N	139	N	N
138	20250305	161249	57	100.00	KOSPI		금융	N	N	N	N	N	20550	450	2	2.24	477657600	23287	51.50	20050	20800	20050	26100	14100	20100	20511.77	8.05	6910	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4075	0.00	0.00	12	0.12	0.00	0.00	33100	20241223	-37.92	18560	20250203	10.72	23750	-13.47	20250107	18560	10.72	20250203	33100	-37.92	20241223	18560	10.72	20250203	0.30	N	499790	1000	198 억	1597122	N	N	139	N	N
139	20250305	151256	57	100.00	KOSPI		금융	N	N	N	N	N	20600	500	2	2.49	461545250	22503	49.77	20050	20800	20050	26100	14100	20100	20510.39	8.05	6701	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4085	0.00	0.00	12	0.11	0.00	0.00	33100	20241223	-37.76	18560	20250203	10.99	23750	-13.26	20250107	18560	10.99	20250203	33100	-37.76	20241223	18560	10.99	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
140	20250305	141257	57	100.00	KOSPI		금융	N	N	N	N	N	20500	400	2	1.99	334953750	16354	36.17	20050	20800	20050	26100	14100	20100	20481.46	8.05	6546	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4065	0.00	0.00	12	0.08	0.00	0.00	33100	20241223	-38.07	18560	20250203	10.45	23750	-13.68	20250107	18560	10.45	20250203	33100	-38.07	20241223	18560	10.45	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
141	20250305	131253	57	100.00	KOSPI		금융	N	N	N	N	N	20500	400	2	1.99	292797000	14295	31.62	20050	20800	20050	26100	14100	20100	20482.48	8.05	5733	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4065	0.00	0.00	12	0.07	0.00	0.00	33100	20241223	-38.07	18560	20250203	10.45	23750	-13.68	20250107	18560	10.45	20250203	33100	-38.07	20241223	18560	10.45	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
142	20250305	121255	57	100.00	KOSPI		금융	N	N	N	N	N	20450	350	2	1.74	203750300	9937	21.98	20050	20800	20050	26100	14100	20100	20504.21	8.05	3371	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4055	0.00	0.00	12	0.05	0.00	0.00	33100	20241223	-38.22	18560	20250203	10.18	23750	-13.89	20250107	18560	10.18	20250203	33100	-38.22	20241223	18560	10.18	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
143	20250305	111248	57	100.00	KOSPI		금융	N	N	N	N	N	20400	300	2	1.49	153694450	7486	16.56	20050	20800	20050	26100	14100	20100	20530.92	8.05	2375	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4045	0.00	0.00	12	0.04	0.00	0.00	33100	20241223	-38.37	18560	20250203	9.91	23750	-14.11	20250107	18560	9.91	20250203	33100	-38.37	20241223	18560	9.91	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
144	20250305	101251	57	100.00	KOSPI		금융	N	N	N	N	N	20500	400	2	1.99	98430450	4780	10.57	20050	20800	20050	26100	14100	20100	20592.14	8.05	1577	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4065	0.00	0.00	12	0.02	0.00	0.00	33100	20241223	-38.07	18560	20250203	10.45	23750	-13.68	20250107	18560	10.45	20250203	33100	-38.07	20241223	18560	10.45	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
145	20250305	091252	57	100.00	KOSPI		금융	N	N	N	N	N	20400	300	2	1.49	8338100	411	0.91	20050	20600	20050	26100	14100	20100	20287.35	8.05	-65	21766	20932	20516	19682	19266	20725	19475	198	6000	1000	14070	50	1	19830841	4045	0.00	0.00	12	0.00	0.00	0.00	33100	20241223	-38.37	18560	20250203	9.91	23750	-14.11	20250107	18560	9.91	20250203	33100	-38.37	20241223	18560	9.91	20250203	0.30	N	499790	1000	198 억	1597122	N	N	4	N	N
146	20250304	161238	57	100.00	KOSPI		금융	N	N	N	N	N	20100	-1250	5	-5.85	917343225	45115	86.98	21350	21350	20100	27750	14950	21350	20333.69	8.03	2834	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	3986	0.00	0.00	12	0.23	0.00	0.00	33100	20241223	-39.27	18560	20250203	8.30	23750	-15.37	20250107	18560	8.30	20250203	33100	-39.27	20241223	18560	8.30	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
147	20250304	151234	57	100.00	KOSPI		금융	N	N	N	N	N	20150	-1200	5	-5.62	893654375	43938	84.71	21350	21350	20100	27750	14950	21350	20338.99	8.03	3256	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	3996	0.00	0.00	12	0.22	0.00	0.00	33100	20241223	-39.12	18560	20250203	8.57	23750	-15.16	20250107	18560	8.57	20250203	33100	-39.12	20241223	18560	8.57	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
148	20250304	141239	57	100.00	KOSPI		금융	N	N	N	N	N	20200	-1150	5	-5.39	798893475	39247	75.66	21350	21350	20100	27750	14950	21350	20355.53	8.03	1354	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	4006	0.00	0.00	12	0.20	0.00	0.00	33100	20241223	-38.97	18560	20250203	8.84	23750	-14.95	20250107	18560	8.84	20250203	33100	-38.97	20241223	18560	8.84	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
149	20250304	131236	57	100.00	KOSPI		금융	N	N	N	N	N	20150	-1200	5	-5.62	687792275	33758	65.08	21350	21350	20100	27750	14950	21350	20374.20	8.03	-1464	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	3996	0.00	0.00	12	0.17	0.00	0.00	33100	20241223	-39.12	18560	20250203	8.57	23750	-15.16	20250107	18560	8.57	20250203	33100	-39.12	20241223	18560	8.57	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
150	20250304	121234	57	100.00	KOSPI		금융	N	N	N	N	N	20100	-1250	5	-5.85	517347300	25348	48.87	21350	21350	20100	27750	14950	21350	20409.79	8.03	-2810	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	3986	0.00	0.00	12	0.13	0.00	0.00	33100	20241223	-39.27	18560	20250203	8.30	23750	-15.37	20250107	18560	8.30	20250203	33100	-39.27	20241223	18560	8.30	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
151	20250304	111237	57	100.00	KOSPI		금융	N	N	N	N	N	20200	-1150	5	-5.39	418261675	20431	39.39	21350	21350	20150	27750	14950	21350	20471.91	8.03	-2537	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	4006	0.00	0.00	12	0.10	0.00	0.00	33100	20241223	-38.97	18560	20250203	8.84	23750	-14.95	20250107	18560	8.84	20250203	33100	-38.97	20241223	18560	8.84	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
152	20250304	101230	57	100.00	KOSPI		금융	N	N	N	N	N	20350	-1000	5	-4.68	262359125	12741	24.56	21350	21350	20300	27750	14950	21350	20591.72	8.03	-1448	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	4036	0.00	0.00	12	0.06	0.00	0.00	33100	20241223	-38.52	18560	20250203	9.64	23750	-14.32	20250107	18560	9.64	20250203	33100	-38.52	20241223	18560	9.64	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N
153	20250304	091228	57	100.00	KOSPI		금융	N	N	N	N	N	20750	-600	5	-2.81	53531700	2564	4.94	21350	21350	20600	27750	14950	21350	20878.20	8.03	-195	22750	22050	21700	21000	20650	21875	20825	198	6400	1000	14940	50	1	19830841	4115	0.00	0.00	12	0.01	0.00	0.00	33100	20241223	-37.31	18560	20250203	11.80	23750	-12.63	20250107	18560	11.80	20250203	33100	-37.31	20241223	18560	11.80	20250203	0.30	N	499790	1000	198 억	1593079	N	N	4	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History