KissMeData/007700/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161630	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12050	-290	5	-2.35	156016145	12887	295.10	12070	12370	12050	16040	8640	12340	12106.48	0.12	553	12493	12416	12313	12236	12133	12455	12275	196	3700	500	8880	10	1	39114367	4713	4.41	0.21	12	0.03	2734.00	56573.00	19120	20240717	-36.98	11490	20241209	4.87	13790	-12.62	20250310	11550	4.33	20250203	19120	-36.98	20240717	11490	4.87	20241209	0.18	Y	007700	500	195 억	47579	N	N	0	N	N
3	20250331	151506	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12060	-280	5	-2.27	145663465	12028	275.43	12070	12370	12050	16040	8640	12340	12110.36	0.12	540	12493	12416	12313	12236	12133	12455	12275	196	3700	500	8880	10	1	39114367	4717	4.41	0.21	12	0.03	2734.00	56573.00	19120	20240717	-36.92	11490	20241209	4.96	13790	-12.55	20250310	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.18	Y	007700	500	195 억	47579	N	N	0	N	N
4	20250331	120635	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12060	-280	5	-2.27	100527395	8290	189.83	12070	12370	12050	16040	8640	12340	12126.34	0.12	537	12493	12416	12313	12236	12133	12455	12275	196	3700	500	8880	10	1	39114367	4717	4.41	0.21	12	0.02	2734.00	56573.00	19120	20240717	-36.92	11490	20241209	4.96	13790	-12.55	20250310	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.18	Y	007700	500	195 억	47579	N	N	0	N	N
5	20250331	091152	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	-20	5	-0.16	14044930	1153	26.40	12070	12370	12070	16040	8640	12340	12181.21	0.12	217	12493	12416	12313	12236	12133	12455	12275	196	3700	500	8880	10	1	39114367	4819	4.51	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.56	11490	20241209	7.22	13790	-10.66	20250310	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.18	Y	007700	500	195 억	47579	N	N	0	N	N
6	20250328	160232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12340	100	2	0.82	53745850	4365	57.72	12230	12390	12210	15910	8570	12240	12312.91	0.09	-285	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4827	4.51	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.46	11490	20241209	7.40	13790	-10.51	20250310	11550	6.84	20250203	19120	-35.46	20240717	11490	7.40	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
7	20250328	150234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12390	150	2	1.23	46380340	3769	49.83	12230	12390	12210	15910	8570	12240	12305.74	0.09	-354	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4846	4.53	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.20	11490	20241209	7.83	13790	-10.15	20250310	11550	7.27	20250203	19120	-35.20	20240717	11490	7.83	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
8	20250328	140234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12350	110	2	0.90	40539130	3296	43.58	12230	12390	12210	15910	8570	12240	12299.49	0.09	-464	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4831	4.52	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.41	11490	20241209	7.48	13790	-10.44	20250310	11550	6.93	20250203	19120	-35.41	20240717	11490	7.48	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
9	20250328	130233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12350	110	2	0.90	38126260	3101	41.00	12230	12390	12210	15910	8570	12240	12294.83	0.09	-493	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4831	4.52	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.41	11490	20241209	7.48	13790	-10.44	20250310	11550	6.93	20250203	19120	-35.41	20240717	11490	7.48	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
10	20250328	120233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12360	120	2	0.98	30766140	2505	33.12	12230	12390	12210	15910	8570	12240	12281.89	0.09	-572	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4835	4.52	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.36	11490	20241209	7.57	13790	-10.37	20250310	11550	7.01	20250203	19120	-35.36	20240717	11490	7.57	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
11	20250328	110232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12290	50	2	0.41	18357560	1498	19.81	12230	12390	12210	15910	8570	12240	12254.71	0.09	-444	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4807	4.50	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.72	11490	20241209	6.96	13790	-10.88	20250310	11550	6.41	20250203	19120	-35.72	20240717	11490	6.96	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
12	20250328	100234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12240	0	3	0.00	14048720	1147	15.17	12230	12390	12210	15910	8570	12240	12248.23	0.09	-466	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4788	4.48	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.98	11490	20241209	6.53	13790	-11.24	20250310	11550	5.97	20250203	19120	-35.98	20240717	11490	6.53	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
13	20250328	090235	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12210	-30	5	-0.25	3065290	251	3.32	12230	12230	12210	15910	8570	12240	12212.31	0.09	-226	12373	12306	12273	12206	12173	12290	12190	196	3670	500	8810	10	1	39114367	4776	4.47	0.22	12	0.00	2734.00	56573.00	19120	20240717	-36.14	11490	20241209	6.27	13790	-11.46	20250310	11550	5.71	20250203	19120	-36.14	20240717	11490	6.27	20241209	0.17	N	007700	500	195 억	36735	N	N	1	N	N
14	20250327	160233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12240	-20	5	-0.16	92932440	7561	37.46	12320	12340	12240	15930	8590	12260	12291.02	0.09	884	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4788	4.48	0.22	12	0.02	2734.00	56573.00	19120	20240717	-35.98	11490	20241209	6.53	13790	-11.24	20250310	11550	5.97	20250203	19120	-35.98	20240717	11490	6.53	20241209	0.18	N	007700	500	195 억	36318	N	N	1	N	N
15	20250327	150233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12250	-10	5	-0.08	84143870	6843	33.91	12320	12340	12250	15930	8590	12260	12296.34	0.09	1367	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4792	4.48	0.22	12	0.02	2734.00	56573.00	19120	20240717	-35.93	11490	20241209	6.61	13790	-11.17	20250310	11550	6.06	20250203	19120	-35.93	20240717	11490	6.61	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
16	20250327	140232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12340	80	2	0.65	66771600	5430	26.91	12320	12340	12250	15930	8590	12260	12296.80	0.09	1406	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4827	4.51	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.46	11490	20241209	7.40	13790	-10.51	20250310	11550	6.84	20250203	19120	-35.46	20240717	11490	7.40	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
17	20250327	130231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12330	70	2	0.57	61011900	4963	24.59	12320	12340	12250	15930	8590	12260	12293.35	0.09	1194	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4823	4.51	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.51	11490	20241209	7.31	13790	-10.59	20250310	11550	6.75	20250203	19120	-35.51	20240717	11490	7.31	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
18	20250327	120233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12310	50	2	0.41	39195380	3191	15.81	12320	12340	12250	15930	8590	12260	12283.10	0.09	901	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4815	4.50	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.62	11490	20241209	7.14	13790	-10.73	20250310	11550	6.58	20250203	19120	-35.62	20240717	11490	7.14	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
19	20250327	110234	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12260	0	3	0.00	26382330	2147	10.64	12320	12340	12260	15930	8590	12260	12288.00	0.09	612	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4795	4.48	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.88	11490	20241209	6.70	13790	-11.09	20250310	11550	6.15	20250203	19120	-35.88	20240717	11490	6.70	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
20	20250327	100232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12290	30	2	0.24	2236800	182	0.90	12320	12320	12260	15930	8590	12260	12290.11	0.09	20	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4807	4.50	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.72	11490	20241209	6.96	13790	-10.88	20250310	11550	6.41	20250203	19120	-35.72	20240717	11490	6.96	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
21	20250327	090233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	60	2	0.49	258720	21	0.10	12320	12320	12320	15930	8590	12260	12320.00	0.09	-2	12693	12476	12333	12116	11973	12405	12045	196	3670	500	8820	10	1	39114367	4819	4.51	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.56	11490	20241209	7.22	13790	-10.66	20250310	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.18	N	007700	500	195 억	36318	N	N	5	N	N
22	20250326	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12260	-120	5	-0.97	247622050	20181	490.54	12380	12550	12190	16090	8670	12380	12270.06	0.09	497	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4795	4.48	0.22	12	0.05	2734.00	56573.00	19120	20240717	-35.88	11490	20241209	6.70	13790	-11.09	20250310	11550	6.15	20250203	19120	-35.88	20240717	11490	6.70	20241209	0.18	N	007700	500	195 억	36552	N	N	5	N	N
23	20250326	150229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12310	-70	5	-0.57	236680430	19289	468.86	12380	12550	12190	16090	8670	12380	12270.23	0.09	629	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4815	4.50	0.22	12	0.05	2734.00	56573.00	19120	20240717	-35.62	11490	20241209	7.14	13790	-10.73	20250310	11550	6.58	20250203	19120	-35.62	20240717	11490	7.14	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
24	20250326	140231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	-60	5	-0.48	225510400	18379	446.74	12380	12550	12190	16090	8670	12380	12270.00	0.09	693	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4819	4.51	0.22	12	0.05	2734.00	56573.00	19120	20240717	-35.56	11490	20241209	7.22	13790	-10.66	20250310	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
25	20250326	130231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12360	-20	5	-0.16	219242860	17869	434.35	12380	12550	12190	16090	8670	12380	12269.45	0.09	712	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4835	4.52	0.22	12	0.05	2734.00	56573.00	19120	20240717	-35.36	11490	20241209	7.57	13790	-10.37	20250310	11550	7.01	20250203	19120	-35.36	20240717	11490	7.57	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
26	20250326	120232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	-60	5	-0.48	217230560	17706	430.38	12380	12550	12190	16090	8670	12380	12268.75	0.09	732	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4819	4.51	0.22	12	0.05	2734.00	56573.00	19120	20240717	-35.56	11490	20241209	7.22	13790	-10.66	20250310	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
27	20250326	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	-60	5	-0.48	204111540	16640	404.47	12380	12550	12190	16090	8670	12380	12266.32	0.09	787	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4819	4.51	0.22	12	0.04	2734.00	56573.00	19120	20240717	-35.56	11490	20241209	7.22	13790	-10.66	20250310	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
28	20250326	100232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12230	-150	5	-1.21	177491300	14482	352.02	12380	12550	12190	16090	8670	12380	12255.99	0.09	854	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4784	4.47	0.22	12	0.04	2734.00	56573.00	19120	20240717	-36.04	11490	20241209	6.44	13790	-11.31	20250310	11550	5.89	20250203	19120	-36.04	20240717	11490	6.44	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
29	20250326	090231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12370	-10	5	-0.08	4207140	340	8.26	12380	12380	12370	16090	8670	12380	12373.94	0.09	-4	12666	12522	12426	12282	12186	12595	12355	196	3710	500	8910	10	1	39114367	4838	4.52	0.22	12	0.00	2734.00	56573.00	19120	20240717	-35.30	11490	20241209	7.66	13790	-10.30	20250310	11550	7.10	20250203	19120	-35.30	20240717	11490	7.66	20241209	0.18	N	007700	500	195 억	36552	N	N	31	N	N
30	20250325	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	50	2	0.41	49580040	4002	57.86	12330	12570	12330	16020	8640	12330	12388.82	0.09	2	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4842	4.53	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.25	11490	20241209	7.75	13790	-10.22	20250310	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.18	N	007700	500	195 억	36557	N	N	31	N	N
31	20250325	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	50	2	0.41	46150780	3725	53.85	12330	12570	12330	16020	8640	12330	12389.47	0.09	1	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4842	4.53	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.25	11490	20241209	7.75	13790	-10.22	20250310	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
32	20250325	140231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12350	20	2	0.16	40516240	3269	47.26	12330	12570	12330	16020	8640	12330	12394.08	0.09	-4	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4831	4.52	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.41	11490	20241209	7.48	13790	-10.44	20250310	11550	6.93	20250203	19120	-35.41	20240717	11490	7.48	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
33	20250325	130231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	50	2	0.41	37365400	3014	43.57	12330	12570	12330	16020	8640	12330	12397.28	0.09	-4	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4842	4.53	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.25	11490	20241209	7.75	13790	-10.22	20250310	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
34	20250325	120231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	50	2	0.41	37167340	2998	43.34	12330	12570	12330	16020	8640	12330	12397.38	0.09	-4	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4842	4.53	0.22	12	0.01	2734.00	56573.00	19120	20240717	-35.25	11490	20241209	7.75	13790	-10.22	20250310	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
35	20250325	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	100	2	0.81	26021370	2096	30.30	12330	12570	12330	16020	8640	12330	12414.78	0.09	14	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4862	4.55	0.22	12	0.01	2734.00	56573.00	19120	20240717	-34.99	11490	20241209	8.18	13790	-9.86	20250310	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
36	20250325	100237	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12460	130	2	1.05	24902860	2006	29.00	12330	12570	12330	16020	8640	12330	12414.19	0.09	21	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4874	4.56	0.22	12	0.01	2734.00	56573.00	19120	20240717	-34.83	11490	20241209	8.44	13790	-9.64	20250310	11550	7.88	20250203	19120	-34.83	20240717	11490	8.44	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
37	20250325	090231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	240	2	1.95	172860	14	0.20	12330	12570	12330	16020	8640	12330	12347.14	0.09	8	12590	12460	12360	12230	12130	12525	12295	196	3690	500	8870	10	1	39114367	4917	4.60	0.22	12	0.00	2734.00	56573.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	36557	N	N	0	N	N
38	20250324	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12330	-170	5	-1.36	85314430	6909	156.49	12260	12490	12260	16250	8750	12500	12348.30	0.09	-469	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4823	3.94	0.23	12	0.02	3127.00	54724.00	19120	20240717	-35.51	11490	20241209	7.31	13790	-10.59	20250310	11550	6.75	20250203	19120	-35.51	20240717	11490	7.31	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
39	20250324	150232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12390	-110	5	-0.88	72376680	5860	132.73	12260	12490	12260	16250	8750	12500	12350.97	0.09	-385	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4846	3.96	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.20	11490	20241209	7.83	13790	-10.15	20250310	11550	7.27	20250203	19120	-35.20	20240717	11490	7.83	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
40	20250324	140231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12380	-120	5	-0.96	64484220	5223	118.30	12260	12490	12260	16250	8750	12500	12346.20	0.09	-277	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4842	3.96	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.25	11490	20241209	7.75	13790	-10.22	20250310	11550	7.19	20250203	19120	-35.25	20240717	11490	7.75	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
41	20250324	130232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12360	-140	5	-1.12	60734680	4920	111.44	12260	12490	12260	16250	8750	12500	12344.45	0.09	-149	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4835	3.95	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.36	11490	20241209	7.57	13790	-10.37	20250310	11550	7.01	20250203	19120	-35.36	20240717	11490	7.57	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
42	20250324	120232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12360	-140	5	-1.12	57495020	4658	105.50	12260	12490	12260	16250	8750	12500	12343.28	0.09	-32	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4835	3.95	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.36	11490	20241209	7.57	13790	-10.37	20250310	11550	7.01	20250203	19120	-35.36	20240717	11490	7.57	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
43	20250324	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	-90	5	-0.72	38415840	3115	70.55	12260	12490	12260	16250	8750	12500	12332.53	0.09	79	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4854	3.97	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.09	11490	20241209	8.01	13790	-10.01	20250310	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
44	20250324	100231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	-70	5	-0.56	32756730	2659	60.23	12260	12490	12260	16250	8750	12500	12319.19	0.09	289	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4862	3.98	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	13790	-9.86	20250310	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
45	20250324	090231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	-70	5	-0.56	12658730	1031	23.35	12260	12490	12260	16250	8750	12500	12278.11	0.09	56	12660	12580	12520	12440	12380	12550	12410	196	3750	500	9000	10	1	39114367	4862	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	13790	-9.86	20250310	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.18	N	007700	500	195 억	36066	N	N	71	N	N
46	20250321	160231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	-80	5	-0.64	55279250	4414	89.42	12600	12600	12460	16350	8810	12580	12523.82	0.08	49	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4889	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.62	11490	20241209	8.79	13790	-9.35	20250310	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.18	N	007700	500	195 억	32637	N	N	71	N	N
47	20250321	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-60	5	-0.48	47930630	3827	77.53	12600	12600	12460	16350	8810	12580	12524.33	0.08	126	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	13790	-9.21	20250310	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
48	20250321	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12560	-20	5	-0.16	34995640	2793	56.58	12600	12600	12460	16350	8810	12580	12529.77	0.08	105	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4913	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.31	11490	20241209	9.31	13790	-8.92	20250310	11550	8.74	20250203	19120	-34.31	20240717	11490	9.31	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
49	20250321	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-30	5	-0.24	33502160	2674	54.17	12600	12600	12460	16350	8810	12580	12528.86	0.08	105	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4909	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
50	20250321	120232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-30	5	-0.24	33201200	2650	53.69	12600	12600	12460	16350	8810	12580	12528.75	0.08	103	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4909	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
51	20250321	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12530	-50	5	-0.40	25421510	2029	41.11	12600	12600	12460	16350	8810	12580	12529.08	0.08	27	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4901	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.47	11490	20241209	9.05	13790	-9.14	20250310	11550	8.48	20250203	19120	-34.47	20240717	11490	9.05	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
52	20250321	100232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12480	-100	5	-0.79	11300790	905	18.33	12600	12600	12460	16350	8810	12580	12487.06	0.08	-8	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4881	3.99	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.73	11490	20241209	8.62	13790	-9.50	20250310	11550	8.05	20250203	19120	-34.73	20240717	11490	8.62	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
53	20250321	090233	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12580	0	3	0.00	1824870	146	2.96	12600	12600	12460	16350	8810	12580	12499.11	0.08	-3	12906	12742	12616	12452	12326	12825	12535	196	3770	500	9050	10	1	39114367	4921	4.02	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.21	11490	20241209	9.49	13790	-8.77	20250310	11550	8.92	20250203	19120	-34.21	20240717	11490	9.49	20241209	0.18	N	007700	500	195 억	32637	N	N	7	N	N
54	20250320	160230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12580	90	2	0.72	61976440	4936	103.65	12500	12780	12490	16230	8750	12490	12556.00	0.08	-191	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4921	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.21	11490	20241209	9.49	13790	-8.77	20250310	11550	8.92	20250203	19120	-34.21	20240717	11490	9.49	20241209	0.18	N	007700	500	195 억	32936	N	N	7	N	N
55	20250320	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12590	100	2	0.80	50145650	3991	83.81	12500	12780	12490	16230	8750	12490	12564.68	0.08	-134	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4924	4.03	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.15	11490	20241209	9.57	13790	-8.70	20250310	11550	9.00	20250203	19120	-34.15	20240717	11490	9.57	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
56	20250320	140232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12610	120	2	0.96	35721280	2840	59.64	12500	12780	12500	16230	8750	12490	12577.92	0.08	-185	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4932	4.03	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.05	11490	20241209	9.75	13790	-8.56	20250310	11550	9.18	20250203	19120	-34.05	20240717	11490	9.75	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
57	20250320	130232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	80	2	0.64	29321970	2332	48.97	12500	12780	12500	16230	8750	12490	12573.74	0.08	-194	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
58	20250320	120231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	80	2	0.64	20852380	1656	34.78	12500	12780	12500	16230	8750	12490	12592.02	0.08	-200	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4917	4.02	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
59	20250320	110231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	20	2	0.16	16435570	1304	27.38	12500	12780	12500	16230	8750	12490	12603.96	0.08	-201	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4893	4.00	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
60	20250320	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12600	110	2	0.88	13116330	1039	21.82	12500	12780	12500	16230	8750	12490	12623.99	0.08	-230	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4928	4.03	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.10	11490	20241209	9.66	13790	-8.63	20250310	11550	9.09	20250203	19120	-34.10	20240717	11490	9.66	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
61	20250320	090232	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12690	200	2	1.60	878600	70	1.47	12500	12780	12500	16230	8750	12490	12551.43	0.08	-4	12676	12582	12466	12372	12256	12595	12385	196	3740	500	8990	10	1	39114367	4964	4.06	0.23	12	0.00	3127.00	54724.00	19120	20240717	-33.63	11490	20241209	10.44	13790	-7.98	20250310	11550	9.87	20250203	19120	-33.63	20240717	11490	10.44	20241209	0.18	N	007700	500	195 억	32936	N	N	4	N	N
62	20250319	160230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	0	3	0.00	59296210	4761	135.91	12490	12560	12350	16230	8750	12490	12454.56	0.06	391	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25169	N	N	4	N	N
63	20250319	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	20	2	0.16	56120770	4507	128.66	12490	12560	12350	16230	8750	12490	12451.91	0.06	344	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4893	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
64	20250319	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	50	2	0.40	50461320	4054	115.73	12490	12560	12350	16230	8750	12490	12447.29	0.06	286	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4905	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	13790	-9.06	20250310	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
65	20250319	130230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	30	2	0.24	49809270	4002	114.24	12490	12560	12350	16230	8750	12490	12446.09	0.06	278	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	13790	-9.21	20250310	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
66	20250319	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12560	70	2	0.56	48759730	3918	111.85	12490	12560	12350	16230	8750	12490	12445.06	0.06	311	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4913	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.31	11490	20241209	9.31	13790	-8.92	20250310	11550	8.74	20250203	19120	-34.31	20240717	11490	9.31	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
67	20250319	110230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	20	2	0.16	37254370	2998	85.58	12490	12560	12350	16230	8750	12490	12426.41	0.06	201	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4893	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
68	20250319	100231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12420	-70	5	-0.56	18466050	1485	42.39	12490	12550	12390	16230	8750	12490	12435.05	0.06	88	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4858	3.97	0.23	12	0.00	3127.00	54724.00	19120	20240717	-35.04	11490	20241209	8.09	13790	-9.93	20250310	11550	7.53	20250203	19120	-35.04	20240717	11490	8.09	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
69	20250319	090231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	60	2	0.48	1153350	92	2.63	12490	12550	12490	16230	8750	12490	12536.41	0.06	-51	12630	12560	12510	12440	12390	12595	12475	196	3740	500	8990	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25169	N	N	34	N	N
70	20250318	160229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-80	5	-0.64	36880170	2949	54.08	12460	12580	12460	16340	8800	12570	12505.99	0.07	-321	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25427	N	N	34	N	N
71	20250318	150231	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-50	5	-0.40	35543275	2842	52.12	12460	12580	12460	16340	8800	12570	12506.43	0.07	-269	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	13790	-9.21	20250310	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
72	20250318	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12500	-70	5	-0.56	33655465	2691	49.35	12460	12580	12460	16340	8800	12570	12506.68	0.07	-254	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4889	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.62	11490	20241209	8.79	13790	-9.35	20250310	11550	8.23	20250203	19120	-34.62	20240717	11490	8.79	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
73	20250318	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12520	-50	5	-0.40	26167800	2091	38.35	12460	12580	12460	16340	8800	12570	12514.49	0.07	-209	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4897	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.52	11490	20241209	8.96	13790	-9.21	20250310	11550	8.40	20250203	19120	-34.52	20240717	11490	8.96	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
74	20250318	120229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-20	5	-0.16	13021070	1040	19.07	12460	12580	12460	16340	8800	12570	12520.26	0.07	-99	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
75	20250318	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	-30	5	-0.24	10828040	865	15.86	12460	12580	12460	16340	8800	12570	12517.97	0.07	-85	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4905	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	13790	-9.06	20250310	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
76	20250318	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-20	5	-0.16	6619640	529	9.70	12460	12580	12460	16340	8800	12570	12513.50	0.07	-55	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
77	20250318	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12460	-110	5	-0.88	2043440	164	3.01	12460	12460	12460	16340	8800	12570	12460.00	0.07	0	13103	12836	12613	12346	12123	12970	12480	196	3770	500	9050	10	1	39114367	4874	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.83	11490	20241209	8.44	13790	-9.64	20250310	11550	7.88	20250203	19120	-34.83	20240717	11490	8.44	20241209	0.18	N	007700	500	195 억	25427	N	N	11	N	N
78	20250317	160230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	20	2	0.16	68095560	5443	50.43	12550	12880	12390	16310	8790	12550	12510.67	0.07	-1579	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	25781	N	N	11	N	N
79	20250317	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	20	2	0.16	66838760	5343	49.50	12550	12880	12390	16310	8790	12550	12509.59	0.07	-1559	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
80	20250317	140230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-60	5	-0.48	55418870	4429	41.03	12550	12880	12390	16310	8790	12550	12512.73	0.07	-1457	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4885	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
81	20250317	130229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12540	-10	5	-0.08	51248240	4096	37.95	12550	12880	12390	16310	8790	12550	12511.78	0.07	-1357	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4905	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.41	11490	20241209	9.14	13790	-9.06	20250310	11550	8.57	20250203	19120	-34.41	20240717	11490	9.14	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
82	20250317	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	0	3	0.00	49082820	3923	36.34	12550	12880	12390	16310	8790	12550	12511.55	0.07	-1343	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4909	4.01	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
83	20250317	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	20	2	0.16	47566710	3802	35.22	12550	12880	12390	16310	8790	12550	12510.97	0.07	-1335	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4917	4.02	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
84	20250317	100230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12470	-80	5	-0.64	36226710	2898	26.85	12550	12880	12390	16310	8790	12550	12500.59	0.07	-1103	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4878	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.78	11490	20241209	8.53	13790	-9.57	20250310	11550	7.97	20250203	19120	-34.78	20240717	11490	8.53	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
85	20250317	090230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	0	3	0.00	188250	15	0.14	12550	12550	12550	16310	8790	12550	12550.00	0.07	-4	12903	12726	12473	12296	12043	12815	12385	196	3760	500	9030	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25781	N	N	10	N	N
86	20250314	160228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	40	2	0.32	134285760	10792	83.36	12510	12650	12220	16260	8760	12510	12443.00	0.06	-1294	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4909	4.01	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	13790	-8.99	20250310	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.18	N	007700	500	195 억	25113	N	N	10	N	N
87	20250314	150230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12490	-20	5	-0.16	122086910	9815	75.81	12510	12650	12220	16260	8760	12510	12438.81	0.06	-1531	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4885	3.99	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.68	11490	20241209	8.70	13790	-9.43	20250310	11550	8.14	20250203	19120	-34.68	20240717	11490	8.70	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
88	20250314	140228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12450	-60	5	-0.48	76504120	6145	47.47	12510	12650	12220	16260	8760	12510	12449.82	0.06	-1423	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4870	3.98	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.88	11490	20241209	8.36	13790	-9.72	20250310	11550	7.79	20250203	19120	-34.88	20240717	11490	8.36	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
89	20250314	130228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	0	3	0.00	61653660	4950	38.24	12510	12650	12220	16260	8760	12510	12455.28	0.06	-1613	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4893	4.00	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
90	20250314	120230	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12480	-30	5	-0.24	59097600	4745	36.65	12510	12650	12220	16260	8760	12510	12454.71	0.06	-1611	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4881	3.99	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.73	11490	20241209	8.62	13790	-9.50	20250310	11550	8.05	20250203	19120	-34.73	20240717	11490	8.62	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
91	20250314	110229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12590	80	2	0.64	51499730	4138	31.96	12510	12650	12220	16260	8760	12510	12445.56	0.06	-1596	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4924	4.03	0.23	12	0.01	3127.00	54724.00	19120	20240717	-34.15	11490	20241209	9.57	13790	-8.70	20250310	11550	9.00	20250203	19120	-34.15	20240717	11490	9.57	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
92	20250314	100229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	-100	5	-0.80	45975510	3696	28.55	12510	12650	12220	16260	8760	12510	12439.26	0.06	-1393	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4854	3.97	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.09	11490	20241209	8.01	13790	-10.01	20250310	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
93	20250314	090229	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	140	2	1.12	5353560	435	3.36	12510	12650	12220	16260	8760	12510	12307.03	0.06	115	12956	12732	12616	12392	12276	12675	12335	196	3750	500	9000	10	1	39114367	4948	4.05	0.23	12	0.00	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	13790	-8.27	20250310	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.18	N	007700	500	195 억	25113	N	N	0	N	N
94	20250313	160227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	-270	5	-2.11	160505395	12725	128.94	12750	12840	12500	16610	8950	12780	12613.47	0.05	-4271	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4893	4.00	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
95	20250313	150228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12510	-270	5	-2.11	134399045	10639	107.80	12750	12840	12510	16610	8950	12780	12632.68	0.05	-2916	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4893	4.00	0.23	12	0.03	3127.00	54724.00	19120	20240717	-34.57	11490	20241209	8.88	13790	-9.28	20250310	11550	8.31	20250203	19120	-34.57	20240717	11490	8.88	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
96	20250313	140227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12570	-210	5	-1.64	94394775	7452	75.51	12750	12840	12570	16610	8950	12780	12667.04	0.05	-2171	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4917	4.02	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.26	11490	20241209	9.40	13790	-8.85	20250310	11550	8.83	20250203	19120	-34.26	20240717	11490	9.40	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
97	20250313	130228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	-130	5	-1.02	78357175	6179	62.61	12750	12840	12570	16610	8950	12780	12681.21	0.05	-2035	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4948	4.05	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	13790	-8.27	20250310	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
98	20250313	120228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12690	-90	5	-0.70	70051805	5523	55.96	12750	12840	12570	16610	8950	12780	12683.65	0.05	-2042	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4964	4.06	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.63	11490	20241209	10.44	13790	-7.98	20250310	11550	9.87	20250203	19120	-33.63	20240717	11490	10.44	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
99	20250313	110228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12700	-80	5	-0.63	69162155	5453	55.25	12750	12840	12570	16610	8950	12780	12683.32	0.05	-2052	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4968	4.06	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.58	11490	20241209	10.53	13790	-7.90	20250310	11550	9.96	20250203	19120	-33.58	20240717	11490	10.53	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
100	20250313	100227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	-130	5	-1.02	38233170	3002	30.42	12750	12840	12650	16610	8950	12780	12735.90	0.05	-1285	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4948	4.05	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	13790	-8.27	20250310	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
101	20250313	090228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12750	-30	5	-0.23	1504500	118	1.20	12750	12750	12750	16610	8950	12780	12750.00	0.05	-17	13060	12920	12830	12690	12600	12875	12645	196	3830	500	9200	10	1	39114367	4987	4.08	0.23	12	0.00	3127.00	54724.00	19120	20240717	-33.32	11490	20241209	10.97	13790	-7.54	20250310	11550	10.39	20250203	19120	-33.32	20240717	11490	10.97	20241209	0.19	N	007700	500	195 억	18622	N	N	45	N	N
102	20250312	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12780	-130	5	-1.01	126371895	9861	96.03	12910	12970	12740	16780	9040	12910	12815.32	0.05	-649	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	4999	4.09	0.23	12	0.03	3127.00	54724.00	19120	20240717	-33.16	11490	20241209	11.23	13790	-7.32	20250310	11550	10.65	20250203	19120	-33.16	20240717	11490	11.23	20241209	0.19	N	007700	500	195 억	18496	N	N	45	N	N
103	20250312	150228	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12800	-110	5	-0.85	121246875	9460	92.12	12910	12970	12740	16780	9040	12910	12816.79	0.05	-643	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5007	4.09	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.05	11490	20241209	11.40	13790	-7.18	20250310	11550	10.82	20250203	19120	-33.05	20240717	11490	11.40	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
104	20250312	140227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12860	-50	5	-0.39	110933175	8656	84.29	12910	12970	12740	16780	9040	12910	12815.75	0.05	-617	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5030	4.11	0.23	12	0.02	3127.00	54724.00	19120	20240717	-32.74	11490	20241209	11.92	13790	-6.74	20250310	11550	11.34	20250203	19120	-32.74	20240717	11490	11.92	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
105	20250312	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12940	30	2	0.23	103716865	8096	78.84	12910	12970	12740	16780	9040	12910	12810.88	0.05	-612	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5061	4.14	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.32	11490	20241209	12.62	13790	-6.16	20250310	11550	12.03	20250203	19120	-32.32	20240717	11490	12.62	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
106	20250312	120227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12940	30	2	0.23	101673165	7938	77.30	12910	12970	12740	16780	9040	12910	12808.41	0.05	-580	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5061	4.14	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.32	11490	20241209	12.62	13790	-6.16	20250310	11550	12.03	20250203	19120	-32.32	20240717	11490	12.62	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
107	20250312	110226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12790	-120	5	-0.93	91845620	7172	69.84	12910	12915	12740	16780	9040	12910	12806.14	0.05	-474	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5003	4.09	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.11	11490	20241209	11.31	13790	-7.25	20250310	11550	10.74	20250203	19120	-33.11	20240717	11490	11.31	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
108	20250312	100227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12780	-130	5	-1.01	83843980	6547	63.75	12910	12915	12740	16780	9040	12910	12806.47	0.05	-497	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	4999	4.09	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.16	11490	20241209	11.23	13790	-7.32	20250310	11550	10.65	20250203	19120	-33.16	20240717	11490	11.23	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
109	20250312	090227	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12830	-80	5	-0.62	15828600	1233	12.01	12910	12910	12830	16780	9040	12910	12837.47	0.05	1060	13316	13112	12916	12712	12516	13015	12615	196	3870	500	9290	10	1	39114367	5018	4.10	0.23	12	0.00	3127.00	54724.00	19120	20240717	-32.90	11490	20241209	11.66	13790	-6.96	20250310	11550	11.08	20250203	19120	-32.90	20240717	11490	11.66	20241209	0.19	N	007700	500	195 억	18496	N	N	6	N	N
110	20250311	160226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-240	5	-1.83	132244740	10269	71.85	13010	13120	12720	17090	9210	13150	12878.02	0.05	516	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5050	4.13	0.24	12	0.03	3127.00	54724.00	19120	20240717	-32.48	11490	20241209	12.36	13790	-6.38	20250310	11550	11.77	20250203	19120	-32.48	20240717	11490	12.36	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
111	20250311	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12910	-240	5	-1.83	126795400	9847	68.90	13010	13120	12720	17090	9210	13150	12876.55	0.05	584	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5050	4.13	0.24	12	0.03	3127.00	54724.00	19120	20240717	-32.48	11490	20241209	12.36	13790	-6.38	20250310	11550	11.77	20250203	19120	-32.48	20240717	11490	12.36	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
112	20250311	140226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-170	5	-1.29	122100260	9484	66.36	13010	13120	12720	17090	9210	13150	12874.34	0.05	628	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5077	4.15	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.11	11490	20241209	12.97	13790	-5.87	20250310	11550	12.38	20250203	19120	-32.11	20240717	11490	12.97	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
113	20250311	130226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12970	-180	5	-1.37	116868580	9079	63.53	13010	13120	12720	17090	9210	13150	12872.41	0.05	670	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5073	4.15	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.17	11490	20241209	12.88	13790	-5.95	20250310	11550	12.29	20250203	19120	-32.17	20240717	11490	12.88	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
114	20250311	120225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13000	-150	5	-1.14	108846760	8456	59.17	13010	13120	12720	17090	9210	13150	12872.13	0.05	663	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5085	4.16	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.01	11490	20241209	13.14	13790	-5.73	20250310	11550	12.55	20250203	19120	-32.01	20240717	11490	13.14	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
115	20250311	110226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12980	-170	5	-1.29	99198140	7713	53.97	13010	13120	12720	17090	9210	13150	12861.16	0.05	695	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5077	4.15	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.11	11490	20241209	12.97	13790	-5.87	20250310	11550	12.38	20250203	19120	-32.11	20240717	11490	12.97	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
116	20250311	100226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12950	-200	5	-1.52	88605810	6893	48.23	13010	13120	12720	17090	9210	13150	12854.46	0.05	809	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5065	4.14	0.24	12	0.02	3127.00	54724.00	19120	20240717	-32.27	11490	20241209	12.71	13790	-6.09	20250310	11550	12.12	20250203	19120	-32.27	20240717	11490	12.71	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
117	20250311	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12880	-270	5	-2.05	5625430	439	3.07	13010	13120	12740	17090	9210	13150	12814.19	0.05	-34	14096	13622	13316	12842	12536	13860	13080	196	3940	500	9460	10	1	39114367	5038	4.12	0.24	12	0.00	3127.00	54724.00	19120	20240717	-32.64	11490	20241209	12.10	13790	-6.60	20250310	11550	11.52	20250203	19120	-32.64	20240717	11490	12.10	20241209	0.19	N	007700	500	195 억	17955	N	N	6	N	N
118	20250310	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13150	140	2	1.08	189250445	14263	20.77	13010	13790	13010	16910	9110	13010	13268.63	0.05	-428	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5144	4.21	0.24	12	0.04	3127.00	54724.00	19120	20240717	-31.22	11490	20241209	14.45	13790	-4.64	20250310	11550	13.85	20250203	19120	-31.22	20240717	11490	14.45	20241209	0.20	N	007700	500	195 억	18164	N	N	6	N	N
119	20250310	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13210	200	2	1.54	175147225	13191	19.21	13010	13790	13010	16910	9110	13010	13277.78	0.05	-64	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5167	4.22	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.91	11490	20241209	14.97	13790	-4.21	20250310	11550	14.37	20250203	19120	-30.91	20240717	11490	14.97	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
120	20250310	140225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13200	190	2	1.46	170903935	12870	18.74	13010	13790	13010	16910	9110	13010	13279.25	0.05	-62	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5163	4.22	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.96	11490	20241209	14.88	13790	-4.28	20250310	11550	14.29	20250203	19120	-30.96	20240717	11490	14.88	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
121	20250310	130225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13280	270	2	2.08	148952515	11206	16.32	13010	13790	13010	16910	9110	13010	13292.21	0.05	106	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5194	4.25	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.54	11490	20241209	15.58	13790	-3.70	20250310	11550	14.98	20250203	19120	-30.54	20240717	11490	15.58	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
122	20250310	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13290	280	2	2.15	139318775	10480	15.26	13010	13790	13010	16910	9110	13010	13293.78	0.05	176	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5198	4.25	0.24	12	0.03	3127.00	54724.00	19120	20240717	-30.49	11490	20241209	15.67	13790	-3.63	20250310	11550	15.06	20250203	19120	-30.49	20240717	11490	15.67	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
123	20250310	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13320	310	2	2.38	125966915	9475	13.80	13010	13790	13010	16910	9110	13010	13294.66	0.05	69	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5210	4.26	0.24	12	0.02	3127.00	54724.00	19120	20240717	-30.33	11490	20241209	15.93	13790	-3.41	20250310	11550	15.32	20250203	19120	-30.33	20240717	11490	15.93	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
124	20250310	100225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13390	380	2	2.92	83407325	6263	9.12	13010	13790	13010	16910	9110	13010	13317.47	0.05	-841	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5237	4.28	0.24	12	0.02	3127.00	54724.00	19120	20240717	-29.97	11490	20241209	16.54	13790	-2.90	20250310	11550	15.93	20250203	19120	-29.97	20240717	11490	16.54	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
125	20250310	090225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13040	30	2	0.23	6559740	504	0.73	13010	13040	13010	16910	9110	13010	13015.36	0.05	-460	14270	13640	13070	12440	11870	13955	12755	196	3900	500	9360	10	1	39114367	5101	4.17	0.24	12	0.00	3127.00	54724.00	19120	20240717	-31.80	11490	20241209	13.49	13700	-4.82	20250307	11550	12.90	20250203	19120	-31.80	20240717	11490	13.49	20241209	0.20	N	007700	500	195 억	18164	N	N	0	N	N
126	20250307	160225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13010	390	2	3.09	911762130	68581	715.28	12500	13700	12500	16400	8840	12620	13295.48	0.04	2596	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5089	4.16	0.24	12	0.18	3127.00	54724.00	19120	20240717	-31.96	11490	20241209	13.23	13700	-5.04	20250307	11550	12.64	20250203	19120	-31.96	20240717	11490	13.23	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
127	20250307	150226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13190	570	2	4.52	884680130	66508	693.66	12500	13700	12500	16400	8840	12620	13301.86	0.04	2417	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5159	4.22	0.24	12	0.17	3127.00	54724.00	19120	20240717	-31.01	11490	20241209	14.80	13700	-3.72	20250307	11550	14.20	20250203	19120	-31.01	20240717	11490	14.80	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
128	20250307	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13290	670	2	5.31	834255690	62677	653.70	12500	13700	12500	16400	8840	12620	13310.40	0.04	2887	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5198	4.25	0.24	12	0.16	3127.00	54724.00	19120	20240717	-30.49	11490	20241209	15.67	13700	-2.99	20250307	11550	15.06	20250203	19120	-30.49	20240717	11490	15.67	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
129	20250307	130225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13130	510	2	4.04	788694650	59225	617.70	12500	13700	12500	16400	8840	12620	13316.92	0.04	3067	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5136	4.20	0.24	12	0.15	3127.00	54724.00	19120	20240717	-31.33	11490	20241209	14.27	13700	-4.16	20250307	11550	13.68	20250203	19120	-31.33	20240717	11490	14.27	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
130	20250307	120225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13130	510	2	4.04	753137965	56520	589.49	12500	13700	12500	16400	8840	12620	13325.16	0.04	2591	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5136	4.20	0.24	12	0.14	3127.00	54724.00	19120	20240717	-31.33	11490	20241209	14.27	13700	-4.16	20250307	11550	13.68	20250203	19120	-31.33	20240717	11490	14.27	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
131	20250307	110225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	13660	1040	2	8.24	571120875	42868	447.10	12500	13690	12500	16400	8840	12620	13322.78	0.04	320	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5343	4.37	0.25	12	0.11	3127.00	54724.00	19120	20240717	-28.56	11490	20241209	18.89	13690	-0.22	20250307	11550	18.27	20250203	19120	-28.56	20240717	11490	18.89	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
132	20250307	100225	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12920	300	2	2.38	56384710	4388	45.77	12500	12990	12500	16400	8840	12620	12849.75	0.04	137	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	5054	4.13	0.24	12	0.01	3127.00	54724.00	19120	20240717	-32.43	11490	20241209	12.45	12990	-0.54	20250307	11550	11.86	20250203	19120	-32.43	20240717	11490	12.45	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
133	20250307	090226	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12550	-70	5	-0.55	613000	49	0.51	12500	12550	12500	16400	8840	12620	12510.20	0.04	-10	12853	12736	12583	12466	12313	12795	12525	196	3780	500	9080	10	1	39114367	4909	4.01	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.36	11490	20241209	9.23	12790	-1.88	20250221	11550	8.66	20250203	19120	-34.36	20240717	11490	9.23	20241209	0.20	N	007700	500	195 억	17283	N	N	15	N	N
134	20250306	160224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12620	190	2	1.53	121082780	9583	123.59	12430	12700	12430	16150	8710	12430	12635.17	0.04	483	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4936	4.04	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.00	11490	20241209	9.83	12790	-1.33	20250221	11550	9.26	20250203	19120	-34.00	20240717	11490	9.83	20241209	0.20	N	007700	500	195 억	14958	N	N	15	N	N
135	20250306	150224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	107596680	8515	109.81	12430	12700	12430	16150	8710	12430	12636.13	0.04	230	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
136	20250306	140224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12630	200	2	1.61	76355930	6045	77.96	12430	12700	12430	16150	8710	12430	12631.25	0.04	193	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4940	4.04	0.23	12	0.02	3127.00	54724.00	19120	20240717	-33.94	11490	20241209	9.92	12790	-1.25	20250221	11550	9.35	20250203	19120	-33.94	20240717	11490	9.92	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
137	20250306	130223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	63346920	5015	64.68	12430	12700	12430	16150	8710	12430	12631.49	0.04	162	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
138	20250306	120224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12650	220	2	1.77	52977680	4194	54.09	12430	12700	12430	16150	8710	12430	12631.78	0.04	101	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4948	4.05	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.84	11490	20241209	10.10	12790	-1.09	20250221	11550	9.52	20250203	19120	-33.84	20240717	11490	10.10	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
139	20250306	110223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	44842870	3550	45.78	12430	12700	12430	16150	8710	12430	12631.79	0.04	11	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
140	20250306	100224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12640	210	2	1.69	32954545	2610	33.66	12430	12700	12430	16150	8710	12430	12626.26	0.04	-37	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4944	4.04	0.23	12	0.01	3127.00	54724.00	19120	20240717	-33.89	11490	20241209	10.01	12790	-1.17	20250221	11550	9.44	20250203	19120	-33.89	20240717	11490	10.01	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
141	20250306	090224	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	0	3	0.00	285890	23	0.30	12430	12430	12430	16150	8710	12430	12430.00	0.04	-18	12730	12580	12290	12140	11850	12655	12215	196	3720	500	8940	10	1	39114367	4862	3.98	0.23	12	0.00	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	12790	-2.81	20250221	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.20	N	007700	500	195 억	14958	N	N	18	N	N
142	20250305	160222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12430	370	2	3.07	93153265	7550	246.17	12020	12440	12000	15670	8450	12060	12338.18	0.04	-395	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4862	3.98	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.99	11490	20241209	8.18	12790	-2.81	20250221	11550	7.62	20250203	19120	-34.99	20240717	11490	8.18	20241209	0.20	N	007700	500	195 억	15062	N	N	18	N	N
143	20250305	150223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12440	380	2	3.15	85730745	6953	226.70	12020	12440	12000	15670	8450	12060	12330.04	0.04	-421	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4866	3.98	0.23	12	0.02	3127.00	54724.00	19120	20240717	-34.94	11490	20241209	8.27	12790	-2.74	20250221	11550	7.71	20250203	19120	-34.94	20240717	11490	8.27	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
144	20250305	140222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12410	350	2	2.90	72912875	5921	193.06	12020	12430	12000	15670	8450	12060	12314.28	0.04	-458	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4854	3.97	0.23	12	0.02	3127.00	54724.00	19120	20240717	-35.09	11490	20241209	8.01	12790	-2.97	20250221	11550	7.45	20250203	19120	-35.09	20240717	11490	8.01	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
145	20250305	130222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	260	2	2.16	64526625	5244	170.98	12020	12430	12000	15670	8450	12060	12304.85	0.04	-441	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4819	3.94	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.56	11490	20241209	7.22	12790	-3.67	20250221	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
146	20250305	120223	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12390	330	2	2.74	59961775	4875	158.95	12020	12430	12000	15670	8450	12060	12299.85	0.04	-449	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4846	3.96	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.20	11490	20241209	7.83	12790	-3.13	20250221	11550	7.27	20250203	19120	-35.20	20240717	11490	7.83	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
147	20250305	110221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12320	260	2	2.16	37510855	3062	99.84	12020	12430	12000	15670	8450	12060	12250.44	0.04	-440	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4819	3.94	0.23	12	0.01	3127.00	54724.00	19120	20240717	-35.56	11490	20241209	7.22	12790	-3.67	20250221	11550	6.67	20250203	19120	-35.56	20240717	11490	7.22	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
148	20250305	100222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12170	110	2	0.91	10827335	895	29.18	12020	12310	12000	15670	8450	12060	12097.58	0.04	-211	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4760	3.89	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.35	11490	20241209	5.92	12790	-4.85	20250221	11550	5.37	20250203	19120	-36.35	20240717	11490	5.92	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
149	20250305	090222	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12020	-40	5	-0.33	1346240	112	3.65	12020	12020	12020	15670	8450	12060	12020.00	0.04	-9	12400	12230	12120	11950	11840	12175	11895	196	3610	500	8680	10	1	39114367	4702	3.84	0.22	12	0.00	3127.00	54724.00	19120	20240717	-37.13	11490	20241209	4.61	12790	-6.02	20250221	11550	4.07	20250203	19120	-37.13	20240717	11490	4.61	20241209	0.20	N	007700	500	195 억	15062	N	N	3	N	N
150	20250304	160220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12060	-150	5	-1.23	37108760	3067	60.59	12190	12290	12010	15870	8550	12210	12099.37	0.04	-550	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4717	3.86	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.92	11490	20241209	4.96	12790	-5.71	20250221	11550	4.42	20250203	19120	-36.92	20240717	11490	4.96	20241209	0.20	N	007700	500	195 억	15431	N	N	3	N	N
151	20250304	150220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12050	-160	5	-1.31	28998770	2394	47.29	12190	12290	12010	15870	8550	12210	12113.10	0.04	-426	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4713	3.85	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.98	11490	20241209	4.87	12790	-5.79	20250221	11550	4.33	20250203	19120	-36.98	20240717	11490	4.87	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
152	20250304	140220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12070	-140	5	-1.15	25658340	2117	41.82	12190	12290	12010	15870	8550	12210	12120.14	0.04	-293	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4721	3.86	0.22	12	0.01	3127.00	54724.00	19120	20240717	-36.87	11490	20241209	5.05	12790	-5.63	20250221	11550	4.50	20250203	19120	-36.87	20240717	11490	5.05	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
153	20250304	130220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12090	-120	5	-0.98	23246180	1917	37.87	12190	12290	12010	15870	8550	12210	12126.33	0.04	-234	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4729	3.87	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.77	11490	20241209	5.22	12790	-5.47	20250221	11550	4.68	20250203	19120	-36.77	20240717	11490	5.22	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
154	20250304	120221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12100	-110	5	-0.90	20566320	1695	33.48	12190	12290	12010	15870	8550	12210	12133.52	0.04	-205	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4733	3.87	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.72	11490	20241209	5.31	12790	-5.39	20250221	11550	4.76	20250203	19120	-36.72	20240717	11490	5.31	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
155	20250304	110221	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12080	-130	5	-1.06	17514060	1442	28.49	12190	12290	12010	15870	8550	12210	12145.67	0.04	-212	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4725	3.86	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.82	11490	20241209	5.13	12790	-5.55	20250221	11550	4.59	20250203	19120	-36.82	20240717	11490	5.13	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
156	20250304	100220	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12170	-40	5	-0.33	8419440	690	13.63	12190	12290	12010	15870	8550	12210	12202.09	0.04	-184	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4760	3.89	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.35	11490	20241209	5.92	12790	-4.85	20250221	11550	5.37	20250203	19120	-36.35	20240717	11490	5.92	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N
157	20250304	090219	55	60.00	KOSPI	금융	N	N	N	Y	60	N	12190	-20	5	-0.16	182850	15	0.30	12190	12190	12190	15870	8550	12210	12190.00	0.04	-5	12490	12350	12270	12130	12050	12310	12090	196	3660	500	8790	10	1	39114367	4768	3.90	0.22	12	0.00	3127.00	54724.00	19120	20240717	-36.24	11490	20241209	6.09	12790	-4.69	20250221	11550	5.54	20250203	19120	-36.24	20240717	11490	6.09	20241209	0.20	N	007700	500	195 억	15431	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History