KissMeData/078930/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	141904	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36850	-450	5	-1.21	6408127850	173885	125.94	37050	37050	36750	48450	26150	37300	36852.68	17.76	-93327	37866	37582	37266	36982	36666	37425	36825	4646	11150	5000	27600	50	1	92915378	34239	6.15	0.25	12	0.19	5988.00	148654.00	57500	20240621	-35.91	35650	20250304	3.37	41550	-11.31	20250219	35650	3.37	20250304	57500	-35.91	20240621	35650	3.37	20250304	0.23	Y	078930	5000	4645 억	16505564	N	N	1283	N	N
3	20250328	160658	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37300	-150	5	-0.40	5132585875	138066	56.01	37550	37550	36950	48650	26250	37450	37174.84	17.81	-50413	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34657	6.23	0.25	12	0.15	5988.00	148654.00	57500	20240621	-35.13	35650	20250304	4.63	41550	-10.23	20250219	35650	4.63	20250304	57500	-35.13	20240621	35650	4.63	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	1283	N	N
4	20250328	150701	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	-250	5	-0.67	4383770175	117978	47.86	37550	37550	36950	48650	26250	37450	37157.52	17.81	-48684	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34565	6.21	0.25	12	0.13	5988.00	148654.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
5	20250328	140702	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	-200	5	-0.53	3882091925	104506	42.40	37550	37550	36950	48650	26250	37450	37147.07	17.81	-46312	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34611	6.22	0.25	12	0.11	5988.00	148654.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
6	20250328	130701	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	-250	5	-0.67	3525196875	94917	38.51	37550	37550	36950	48650	26250	37450	37139.78	17.81	-42920	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34565	6.21	0.25	12	0.10	5988.00	148654.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
7	20250328	120700	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	-200	5	-0.53	3148603250	84794	34.40	37550	37550	36950	48650	26250	37450	37132.38	17.81	-38033	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34611	6.22	0.25	12	0.09	5988.00	148654.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
8	20250328	110657	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	-350	5	-0.93	2628418500	70800	28.72	37550	37550	36950	48650	26250	37450	37124.56	17.81	-33619	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34472	6.20	0.25	12	0.08	5988.00	148654.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
9	20250328	100702	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-400	5	-1.07	1774885975	47820	19.40	37550	37550	36950	48650	26250	37450	37115.98	17.81	-19732	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34425	6.19	0.25	12	0.05	5988.00	148654.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
10	20250328	090707	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	-250	5	-0.67	190826800	5112	2.07	37550	37550	37200	48650	26250	37450	37329.19	17.81	-981	38050	37750	37300	37000	36550	37900	37150	4646	11200	5000	27710	50	1	92915378	34565	6.21	0.25	12	0.01	5988.00	148654.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.24	N	078930	5000	4645 억	16551655	N	N	6	N	N
11	20250327	161610	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37450	400	2	1.08	9220574475	246494	167.72	36850	37600	36850	48150	25950	37050	37406.86	17.73	80931	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34797	6.25	0.25	12	0.27	5988.00	148654.00	57500	20240621	-34.87	35650	20250304	5.05	41550	-9.87	20250219	35650	5.05	20250304	57500	-34.87	20240621	35650	5.05	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	6	N	N
12	20250327	150700	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37450	400	2	1.08	8028342025	214668	146.06	36850	37600	36850	48150	25950	37050	37398.88	17.73	74683	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34797	6.25	0.25	12	0.23	5988.00	148654.00	57500	20240621	-34.87	35650	20250304	5.05	41550	-9.87	20250219	35650	5.05	20250304	57500	-34.87	20240621	35650	5.05	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
13	20250327	140659	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37500	450	2	1.21	6874447925	183873	125.11	36850	37600	36850	48150	25950	37050	37386.94	17.73	75486	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34843	6.26	0.25	12	0.20	5988.00	148654.00	57500	20240621	-34.78	35650	20250304	5.19	41550	-9.75	20250219	35650	5.19	20250304	57500	-34.78	20240621	35650	5.19	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
14	20250327	130656	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37500	450	2	1.21	5318940025	142398	96.89	36850	37500	36850	48150	25950	37050	37352.63	17.73	70562	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34843	6.26	0.25	12	0.15	5988.00	148654.00	57500	20240621	-34.78	35650	20250304	5.19	41550	-9.75	20250219	35650	5.19	20250304	57500	-34.78	20240621	35650	5.19	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
15	20250327	120703	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37450	400	2	1.08	4469354675	119728	81.46	36850	37500	36850	48150	25950	37050	37329.24	17.73	60374	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34797	6.25	0.25	12	0.13	5988.00	148654.00	57500	20240621	-34.87	35650	20250304	5.05	41550	-9.87	20250219	35650	5.05	20250304	57500	-34.87	20240621	35650	5.05	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
16	20250327	110701	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37400	350	2	0.94	3529694450	94607	64.37	36850	37500	36850	48150	25950	37050	37309.02	17.73	52528	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34750	6.25	0.25	12	0.10	5988.00	148654.00	57500	20240621	-34.96	35650	20250304	4.91	41550	-9.99	20250219	35650	4.91	20250304	57500	-34.96	20240621	35650	4.91	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
17	20250327	100655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37350	300	2	0.81	1744600200	46881	31.90	36850	37400	36850	48150	25950	37050	37213.37	17.73	22760	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34704	6.24	0.25	12	0.05	5988.00	148654.00	57500	20240621	-35.04	35650	20250304	4.77	41550	-10.11	20250219	35650	4.77	20250304	57500	-35.04	20240621	35650	4.77	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
18	20250327	090700	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	-50	5	-0.13	126190250	3422	2.33	36850	37000	36850	48150	25950	37050	36876.17	17.73	-1006	37416	37232	37016	36832	36616	37325	36925	4646	11100	5000	27410	50	1	92915378	34379	6.18	0.25	12	0.00	5988.00	148654.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.22	N	078930	5000	4645 억	16470271	N	N	3	N	N
19	20250326	160651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	150	2	0.41	5442196775	146969	97.73	37000	37200	36800	47950	25850	36900	37029.56	17.73	-6686	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34425	6.19	0.25	12	0.16	5988.00	148654.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	3	N	N
20	20250326	150653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	200	2	0.54	4910684425	132627	88.20	37000	37200	36800	47950	25850	36900	37026.28	17.73	-6504	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34472	6.20	0.25	12	0.14	5988.00	148654.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
21	20250326	140653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	150	2	0.41	4036547375	109064	72.53	37000	37200	36800	47950	25850	36900	37010.81	17.73	-5180	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34425	6.19	0.25	12	0.12	5988.00	148654.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
22	20250326	130655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	200	2	0.54	3203137125	86617	57.60	37000	37200	36800	47950	25850	36900	36980.47	17.73	-5054	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34472	6.20	0.25	12	0.09	5988.00	148654.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
23	20250326	120657	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	100	2	0.27	2679455700	72479	48.20	37000	37200	36800	47950	25850	36900	36968.72	17.73	-2768	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34379	6.18	0.25	12	0.08	5988.00	148654.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
24	20250326	110654	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	100	2	0.27	2098516850	56780	37.76	37000	37200	36800	47950	25850	36900	36958.73	17.73	1120	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34379	6.18	0.25	12	0.06	5988.00	148654.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
25	20250326	100655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	0	3	0.00	1110391800	30047	19.98	37000	37200	36800	47950	25850	36900	36955.16	17.73	-3058	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34286	6.16	0.25	12	0.03	5988.00	148654.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
26	20250326	090654	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	0	3	0.00	365373050	9858	6.56	37000	37200	36850	47950	25850	36900	37063.61	17.73	-437	37433	37166	36983	36716	36533	37075	36625	4646	11050	5000	27300	50	1	92915378	34286	6.16	0.25	12	0.01	5988.00	148654.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.21	N	078930	5000	4645 억	16477326	N	N	1	N	N
27	20250325	160651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	-100	5	-0.27	5554961225	150378	90.02	37000	37250	36800	48100	25900	37000	36939.99	17.79	-48409	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34286	2.69	0.26	12	0.16	13734.00	142035.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	1	N	N
28	20250325	150652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	-100	5	-0.27	4656555375	126022	75.44	37000	37250	36800	48100	25900	37000	36950.34	17.79	-50233	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34286	2.69	0.26	12	0.14	13734.00	142035.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
29	20250325	140649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36850	-150	5	-0.41	3678723425	99494	59.56	37000	37250	36800	48100	25900	37000	36974.32	17.79	-39885	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34239	2.68	0.26	12	0.11	13734.00	142035.00	57500	20240621	-35.91	35650	20250304	3.37	41550	-11.31	20250219	35650	3.37	20250304	57500	-35.91	20240621	35650	3.37	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
30	20250325	130650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36850	-150	5	-0.41	3033844375	81996	49.09	37000	37250	36800	48100	25900	37000	36999.91	17.79	-29661	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34239	2.68	0.26	12	0.09	13734.00	142035.00	57500	20240621	-35.91	35650	20250304	3.37	41550	-11.31	20250219	35650	3.37	20250304	57500	-35.91	20240621	35650	3.37	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
31	20250325	120650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36950	-50	5	-0.14	2215830500	59831	35.82	37000	37250	36850	48100	25900	37000	37034.82	17.79	-17395	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34332	2.69	0.26	12	0.06	13734.00	142035.00	57500	20240621	-35.74	35650	20250304	3.65	41550	-11.07	20250219	35650	3.65	20250304	57500	-35.74	20240621	35650	3.65	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
32	20250325	110650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36950	-50	5	-0.14	1589590825	42872	25.67	37000	37250	36950	48100	25900	37000	37077.60	17.79	-9541	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34332	2.69	0.26	12	0.05	13734.00	142035.00	57500	20240621	-35.74	35650	20250304	3.65	41550	-11.07	20250219	35650	3.65	20250304	57500	-35.74	20240621	35650	3.65	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
33	20250325	100700	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	150	2	0.41	776349950	20921	12.52	37000	37250	37000	48100	25900	37000	37108.64	17.79	977	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34518	2.70	0.26	12	0.02	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
34	20250325	090655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	50	2	0.14	348033500	9391	5.62	37000	37150	37000	48100	25900	37000	37060.32	17.79	-506	37800	37400	37150	36750	36500	37275	36625	4646	11100	5000	27380	50	1	92915378	34425	2.70	0.26	12	0.01	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.22	N	078930	5000	4645 억	16532799	N	N	490	N	N
35	20250324	160648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	-450	5	-1.20	6193018050	167043	28.03	37350	37550	36900	48650	26250	37450	37074.39	17.86	-74651	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34379	2.69	0.26	12	0.18	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	490	N	N
36	20250324	150653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	-450	5	-1.20	5361544850	144549	24.26	37350	37550	36900	48650	26250	37450	37091.54	17.86	-63569	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34379	2.69	0.26	12	0.16	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
37	20250324	140653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36950	-500	5	-1.34	4214764325	113530	19.05	37350	37550	36900	48650	26250	37450	37124.67	17.86	-53075	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34332	2.69	0.26	12	0.12	13734.00	142035.00	57500	20240621	-35.74	35650	20250304	3.65	41550	-11.07	20250219	35650	3.65	20250304	57500	-35.74	20240621	35650	3.65	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
38	20250324	130653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-400	5	-1.07	3362916500	90490	15.18	37350	37550	37000	48650	26250	37450	37163.40	17.86	-39419	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34425	2.70	0.26	12	0.10	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
39	20250324	120653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-400	5	-1.07	2673108525	71862	12.06	37350	37550	37000	48650	26250	37450	37197.80	17.86	-32207	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34425	2.70	0.26	12	0.08	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
40	20250324	110652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	-250	5	-0.67	1575881525	42287	7.10	37350	37550	37150	48650	26250	37450	37266.34	17.86	-17080	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34565	2.71	0.26	12	0.05	13734.00	142035.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
41	20250324	100649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37300	-150	5	-0.40	914935425	24531	4.12	37350	37550	37150	48650	26250	37450	37297.11	17.86	-8949	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34657	2.72	0.26	12	0.03	13734.00	142035.00	57500	20240621	-35.13	35650	20250304	4.63	41550	-10.23	20250219	35650	4.63	20250304	57500	-35.13	20240621	35650	4.63	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
42	20250324	090652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37400	-50	5	-0.13	214061450	5728	0.96	37350	37550	37250	48650	26250	37450	37371.06	17.86	-1602	37783	37616	37333	37166	36883	37700	37250	4646	11200	5000	27710	50	1	92915378	34750	2.72	0.26	12	0.01	13734.00	142035.00	57500	20240621	-34.96	35650	20250304	4.91	41550	-9.99	20250219	35650	4.91	20250304	57500	-34.96	20240621	35650	4.91	20250304	0.21	N	078930	5000	4645 억	16591786	N	N	8	N	N
43	20250321	160707	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37450	300	2	0.81	21134854950	565484	311.11	37150	37500	37050	48250	26050	37150	37374.80	17.76	85926	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34797	2.73	0.26	12	0.61	13734.00	142035.00	57500	20240621	-34.87	35650	20250304	5.05	41550	-9.87	20250219	35650	5.05	20250304	57500	-34.87	20240621	35650	5.05	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	8	N	N
44	20250321	150651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37350	200	2	0.54	8451870175	226787	124.77	37150	37500	37050	48250	26050	37150	37267.88	17.76	56794	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34704	2.72	0.26	12	0.24	13734.00	142035.00	57500	20240621	-35.04	35650	20250304	4.77	41550	-10.11	20250219	35650	4.77	20250304	57500	-35.04	20240621	35650	4.77	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
45	20250321	140652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	100	2	0.27	6883072350	184720	101.63	37150	37500	37050	48250	26050	37150	37262.19	17.76	52377	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34611	2.71	0.26	12	0.20	13734.00	142035.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
46	20250321	130652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37300	150	2	0.40	5868771400	157509	86.66	37150	37500	37050	48250	26050	37150	37259.91	17.76	51589	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34657	2.72	0.26	12	0.17	13734.00	142035.00	57500	20240621	-35.13	35650	20250304	4.63	41550	-10.23	20250219	35650	4.63	20250304	57500	-35.13	20240621	35650	4.63	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
47	20250321	120653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37350	200	2	0.54	5064570375	135964	74.80	37150	37500	37050	48250	26050	37150	37249.35	17.76	43696	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34704	2.72	0.26	12	0.15	13734.00	142035.00	57500	20240621	-35.04	35650	20250304	4.77	41550	-10.11	20250219	35650	4.77	20250304	57500	-35.04	20240621	35650	4.77	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
48	20250321	110652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	100	2	0.27	3451298625	92727	51.02	37150	37500	37050	48250	26050	37150	37220.00	17.76	29449	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34611	2.71	0.26	12	0.10	13734.00	142035.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
49	20250321	100652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	2200208600	59133	32.53	37150	37500	37050	48250	26050	37150	37207.80	17.76	11354	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.06	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
50	20250321	090655	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37350	200	2	0.54	661243075	17712	9.74	37150	37500	37150	48250	26050	37150	37333.06	17.76	7093	37450	37300	37200	37050	36950	37275	37025	4646	11100	5000	27490	50	1	92915378	34704	2.72	0.26	12	0.02	13734.00	142035.00	57500	20240621	-35.04	35650	20250304	4.77	41550	-10.11	20250219	35650	4.77	20250304	57500	-35.04	20240621	35650	4.77	20250304	0.20	N	078930	5000	4645 억	16501927	N	N	3	N	N
51	20250320	160945	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	6757644000	181761	98.63	37150	37350	37100	48250	26050	37150	37178.74	17.70	-25871	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.20	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	3	N	N
52	20250320	150651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	6010179800	161642	87.71	37150	37350	37100	48250	26050	37150	37182.04	17.70	-20065	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.17	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
53	20250320	140653	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	5227889675	140591	76.29	37150	37350	37100	48250	26050	37150	37185.09	17.70	-16465	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.15	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
54	20250320	130652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	4518535825	121495	65.93	37150	37350	37100	48250	26050	37150	37191.13	17.70	-7721	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.13	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
55	20250320	120650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	50	2	0.13	3714682800	99868	54.19	37150	37350	37100	48250	26050	37150	37195.93	17.70	-1603	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34565	2.71	0.26	12	0.11	13734.00	142035.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
56	20250320	110651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	2783204750	74825	40.60	37150	37350	37100	48250	26050	37150	37196.19	17.70	-2007	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.08	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
57	20250320	100649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	50	2	0.13	1631920475	43845	23.79	37150	37350	37100	48250	26050	37150	37220.22	17.70	790	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34565	2.71	0.26	12	0.05	13734.00	142035.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
58	20250320	090652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	50	2	0.13	255945400	6884	3.74	37150	37200	37150	48250	26050	37150	37179.75	17.70	-1346	37483	37316	37133	36966	36783	37325	36975	4646	11100	5000	27490	50	1	92915378	34565	2.71	0.26	12	0.01	13734.00	142035.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.20	N	078930	5000	4645 억	16450279	N	N	626	N	N
59	20250319	160648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	6837892975	184281	115.63	37150	37300	36950	48250	26050	37150	37105.79	17.73	-38181	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.20	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	626	N	N
60	20250319	150649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-100	5	-0.27	6025464925	162385	101.89	37150	37300	37000	48250	26050	37150	37106.04	17.73	-36669	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34425	2.70	0.26	12	0.17	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
61	20250319	140651	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	-150	5	-0.40	4603707875	124003	77.81	37150	37300	37000	48250	26050	37150	37125.78	17.73	-27226	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34379	2.69	0.26	12	0.13	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
62	20250319	130649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	-50	5	-0.13	3625015675	97593	61.24	37150	37300	37050	48250	26050	37150	37144.22	17.73	-18970	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34472	2.70	0.26	12	0.11	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
63	20250319	120649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	-50	5	-0.13	2874727700	77370	48.55	37150	37300	37050	48250	26050	37150	37155.59	17.73	-11422	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34472	2.70	0.26	12	0.08	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
64	20250319	110649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	-50	5	-0.13	1978825500	53229	33.40	37150	37300	37050	48250	26050	37150	37175.70	17.73	337	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34472	2.70	0.26	12	0.06	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
65	20250319	100650	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	1368018775	36795	23.09	37150	37300	37050	48250	26050	37150	37179.48	17.73	2926	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.04	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
66	20250319	090652	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	142476500	3832	2.40	37150	37250	37100	48250	26050	37150	37180.72	17.73	-672	37383	37266	37133	37016	36883	37200	36950	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.00	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.20	N	078930	5000	4645 억	16474635	N	N	177	N	N
67	20250318	160646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	5912458850	159374	86.85	37200	37250	37000	48250	26050	37150	37098.01	17.70	-22765	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.17	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	177	N	N
68	20250318	150649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	5466327100	147363	80.30	37200	37250	37000	48250	26050	37150	37094.30	17.70	-18977	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.16	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
69	20250318	140647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	0	3	0.00	4633680475	124936	68.08	37200	37250	37000	48250	26050	37150	37088.43	17.70	-17282	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34518	2.70	0.26	12	0.13	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
70	20250318	130646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	-150	5	-0.40	3636609550	98074	53.44	37200	37250	37000	48250	26050	37150	37080.26	17.70	-16726	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34379	2.69	0.26	12	0.11	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
71	20250318	120647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-100	5	-0.27	3104191125	83708	45.61	37200	37250	37000	48250	26050	37150	37083.57	17.70	-16129	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34425	2.70	0.26	12	0.09	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
72	20250318	110645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-100	5	-0.27	2370450425	63904	34.82	37200	37250	37000	48250	26050	37150	37093.93	17.70	-11412	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34425	2.70	0.26	12	0.07	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
73	20250318	100648	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	-100	5	-0.27	1335731125	35999	19.62	37200	37250	37000	48250	26050	37150	37104.67	17.70	-4496	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34425	2.70	0.26	12	0.04	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
74	20250318	090649	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	-50	5	-0.13	268504050	7229	3.94	37200	37250	37000	48250	26050	37150	37142.63	17.70	-1837	37483	37316	37083	36916	36683	37400	37000	4646	11100	5000	27490	50	1	92915378	34472	2.70	0.26	12	0.01	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.21	N	078930	5000	4645 억	16450483	N	N	123	N	N
75	20250317	160645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	250	2	0.68	6800490200	183515	90.97	37100	37250	36850	47950	25850	36900	37056.86	17.71	-11331	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34518	2.70	0.26	12	0.20	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	123	N	N
76	20250317	150644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	150	2	0.41	5987003850	161596	80.11	37100	37250	36850	47950	25850	36900	37049.21	17.71	-13171	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34425	2.70	0.26	12	0.17	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
77	20250317	140646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36950	50	2	0.14	4862292250	131208	65.04	37100	37250	36850	47950	25850	36900	37057.89	17.71	-9232	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34332	2.69	0.26	12	0.14	13734.00	142035.00	57500	20240621	-35.74	35650	20250304	3.65	41550	-11.07	20250219	35650	3.65	20250304	57500	-35.74	20240621	35650	3.65	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
78	20250317	130645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	100	2	0.27	3677447775	99174	49.16	37100	37250	36850	47950	25850	36900	37080.76	17.71	-3392	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34379	2.69	0.26	12	0.11	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
79	20250317	120644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	100	2	0.27	2891672475	77927	38.63	37100	37250	36850	47950	25850	36900	37107.45	17.71	-3722	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34379	2.69	0.26	12	0.08	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
80	20250317	110646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37200	300	2	0.81	1918764575	51625	25.59	37100	37250	36950	47950	25850	36900	37167.35	17.71	4791	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34565	2.71	0.26	12	0.06	13734.00	142035.00	57500	20240621	-35.30	35650	20250304	4.35	41550	-10.47	20250219	35650	4.35	20250304	57500	-35.30	20240621	35650	4.35	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
81	20250317	100644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	350	2	0.95	1099036975	29569	14.66	37100	37250	36950	47950	25850	36900	37168.55	17.71	-1110	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34611	2.71	0.26	12	0.03	13734.00	142035.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
82	20250317	090645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	150	2	0.41	76371300	2062	1.02	37100	37100	36950	47950	25850	36900	37037.49	17.71	-20	37500	37200	36900	36600	36300	37350	36750	4646	11050	5000	27300	50	1	92915378	34425	2.70	0.26	12	0.00	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16459685	N	N	702	N	N
83	20250314	160643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	150	2	0.41	7429009650	201518	44.72	36750	37200	36600	47750	25750	36750	36865.22	17.72	-15220	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34286	2.69	0.26	12	0.22	13734.00	142035.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	702	N	N
84	20250314	150647	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	250	2	0.68	6791903975	184261	40.89	36750	37200	36600	47750	25750	36750	36860.24	17.72	-12348	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34379	2.69	0.26	12	0.20	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
85	20250314	140643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	50	2	0.14	5618154600	152453	33.83	36750	37200	36600	47750	25750	36750	36851.72	17.72	-17029	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34193	2.68	0.26	12	0.16	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
86	20250314	130642	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	50	2	0.14	3761529550	101920	22.62	36750	37200	36600	47750	25750	36750	36906.69	17.72	-1621	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34193	2.68	0.26	12	0.11	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
87	20250314	120645	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	50	2	0.14	3364654100	91122	20.22	36750	37200	36600	47750	25750	36750	36924.72	17.72	1533	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34193	2.68	0.26	12	0.10	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
88	20250314	110643	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36850	100	2	0.27	2613897500	70700	15.69	36750	37200	36600	47750	25750	36750	36971.68	17.72	7976	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34239	2.68	0.26	12	0.08	13734.00	142035.00	57500	20240621	-35.91	35650	20250304	3.37	41550	-11.31	20250219	35650	3.37	20250304	57500	-35.91	20240621	35650	3.37	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
89	20250314	100644	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36950	200	2	0.54	1977106175	53412	11.85	36750	37200	36600	47750	25750	36750	37016.14	17.72	10241	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34332	2.69	0.26	12	0.06	13734.00	142035.00	57500	20240621	-35.74	35650	20250304	3.65	41550	-11.07	20250219	35650	3.65	20250304	57500	-35.74	20240621	35650	3.65	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
90	20250314	090646	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	50	2	0.14	146500675	3985	0.88	36750	36850	36600	47750	25750	36750	36763.03	17.72	-1099	37683	37216	36933	36466	36183	37075	36325	4646	11000	5000	27190	50	1	92915378	34193	2.68	0.26	12	0.00	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.21	N	078930	5000	4645 억	16467521	N	N	4272	N	N
91	20250313	160639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36750	-50	5	-0.14	16581275950	449940	208.37	36850	37400	36650	47800	25800	36800	36852.21	17.80	5348	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34146	2.68	0.26	12	0.48	13734.00	142035.00	57500	20240621	-36.09	35650	20250304	3.09	41550	-11.55	20250219	35650	3.09	20250304	57500	-36.09	20240621	35650	3.09	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	4245	N	N
92	20250313	150640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36750	-50	5	-0.14	9365393600	253577	117.43	36850	37400	36650	47800	25800	36800	36933.14	17.80	-42270	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34146	2.68	0.26	12	0.27	13734.00	142035.00	57500	20240621	-36.09	35650	20250304	3.09	41550	-11.55	20250219	35650	3.09	20250304	57500	-36.09	20240621	35650	3.09	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
93	20250313	140639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36750	-50	5	-0.14	7750757450	209641	97.09	36850	37400	36650	47800	25800	36800	36971.57	17.80	-22504	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34146	2.68	0.26	12	0.23	13734.00	142035.00	57500	20240621	-36.09	35650	20250304	3.09	41550	-11.55	20250219	35650	3.09	20250304	57500	-36.09	20240621	35650	3.09	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
94	20250313	130639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36750	-50	5	-0.14	6183102325	167030	77.35	36850	37400	36650	47800	25800	36800	37017.91	17.80	-10957	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34146	2.68	0.26	12	0.18	13734.00	142035.00	57500	20240621	-36.09	35650	20250304	3.09	41550	-11.55	20250219	35650	3.09	20250304	57500	-36.09	20240621	35650	3.09	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
95	20250313	120639	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	100	2	0.27	4453428425	120010	55.58	36850	37400	36850	47800	25800	36800	37108.81	17.80	6662	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34286	2.69	0.26	12	0.13	13734.00	142035.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
96	20250313	110638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37150	350	2	0.95	3456881325	93156	43.14	36850	37400	36850	47800	25800	36800	37108.52	17.80	14135	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34518	2.70	0.26	12	0.10	13734.00	142035.00	57500	20240621	-35.39	35650	20250304	4.21	41550	-10.59	20250219	35650	4.21	20250304	57500	-35.39	20240621	35650	4.21	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
97	20250313	100638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37050	250	2	0.68	2558842150	68950	31.93	36850	37400	36850	47800	25800	36800	37111.56	17.80	16576	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34425	2.70	0.26	12	0.07	13734.00	142035.00	57500	20240621	-35.57	35650	20250304	3.93	41550	-10.83	20250219	35650	3.93	20250304	57500	-35.57	20240621	35650	3.93	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
98	20250313	090640	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37000	200	2	0.54	389768650	10541	4.88	36850	37100	36850	47800	25800	36800	36976.44	17.80	-1710	37233	37016	36733	36516	36233	37125	36625	4646	11000	5000	27230	50	1	92915378	34379	2.69	0.26	12	0.01	13734.00	142035.00	57500	20240621	-35.65	35650	20250304	3.79	41550	-10.95	20250219	35650	3.79	20250304	57500	-35.65	20240621	35650	3.79	20250304	0.21	N	078930	5000	4645 억	16537586	N	N	246	N	N
99	20250312	160636	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	300	2	0.82	7892558150	215134	58.82	36450	36950	36450	47450	25550	36500	36686.67	17.78	-14190	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34193	2.68	0.26	12	0.23	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	246	N	N
100	20250312	150637	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36750	250	2	0.68	7299750775	199027	54.42	36450	36950	36450	47450	25550	36500	36677.21	17.78	-14810	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34146	2.68	0.26	12	0.21	13734.00	142035.00	57500	20240621	-36.09	35650	20250304	3.09	41550	-11.55	20250219	35650	3.09	20250304	57500	-36.09	20240621	35650	3.09	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
101	20250312	140636	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36600	100	2	0.27	6200760025	169075	46.23	36450	36950	36450	47450	25550	36500	36674.64	17.78	-13960	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34007	2.66	0.26	12	0.18	13734.00	142035.00	57500	20240621	-36.35	35650	20250304	2.66	41550	-11.91	20250219	35650	2.66	20250304	57500	-36.35	20240621	35650	2.66	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
102	20250312	130635	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36650	150	2	0.41	4822670575	131401	35.93	36450	36950	36450	47450	25550	36500	36701.97	17.78	-3673	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34053	2.67	0.26	12	0.14	13734.00	142035.00	57500	20240621	-36.26	35650	20250304	2.81	41550	-11.79	20250219	35650	2.81	20250304	57500	-36.26	20240621	35650	2.81	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
103	20250312	120637	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36650	150	2	0.41	3924506050	106879	29.22	36450	36950	36450	47450	25550	36500	36719.20	17.78	6525	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34053	2.67	0.26	12	0.12	13734.00	142035.00	57500	20240621	-36.26	35650	20250304	2.81	41550	-11.79	20250219	35650	2.81	20250304	57500	-36.26	20240621	35650	2.81	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
104	20250312	110633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36750	250	2	0.68	2306382500	62736	17.15	36450	36950	36450	47450	25550	36500	36763.40	17.78	8532	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34146	2.68	0.26	12	0.07	13734.00	142035.00	57500	20240621	-36.09	35650	20250304	3.09	41550	-11.55	20250219	35650	3.09	20250304	57500	-36.09	20240621	35650	3.09	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
105	20250312	100636	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	300	2	0.82	1333608425	36314	9.93	36450	36850	36450	47450	25550	36500	36724.50	17.78	6169	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	34193	2.68	0.26	12	0.04	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
106	20250312	090638	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36550	50	2	0.14	161914650	4433	1.21	36450	36650	36450	47450	25550	36500	36524.98	17.78	-549	37100	36800	36450	36150	35800	36950	36300	4646	10950	5000	27010	50	1	92915378	33961	2.66	0.26	12	0.00	13734.00	142035.00	57500	20240621	-36.43	35650	20250304	2.52	41550	-12.03	20250219	35650	2.52	20250304	57500	-36.43	20240621	35650	2.52	20250304	0.22	N	078930	5000	4645 억	16521779	N	N	155	N	N
107	20250311	160630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36500	-750	5	-2.01	13285363300	365223	119.94	36300	36750	36100	48400	26100	37250	36374.82	17.98	-174444	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33914	2.66	0.26	12	0.39	13734.00	142035.00	57500	20240621	-36.52	35650	20250304	2.38	41550	-12.15	20250219	35650	2.38	20250304	57500	-36.52	20240621	35650	2.38	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	155	N	N
108	20250311	150633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36475	-775	5	-2.08	12511197575	344002	112.98	36300	36750	36100	48400	26100	37250	36368.26	17.98	-169646	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33891	2.66	0.26	12	0.37	13734.00	142035.00	57500	20240621	-36.57	35650	20250304	2.31	41550	-12.21	20250219	35650	2.31	20250304	57500	-36.57	20240621	35650	2.31	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
109	20250311	140633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36550	-700	5	-1.88	11184684050	307685	101.05	36300	36750	36100	48400	26100	37250	36349.62	17.98	-157118	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33961	2.66	0.26	12	0.33	13734.00	142035.00	57500	20240621	-36.43	35650	20250304	2.52	41550	-12.03	20250219	35650	2.52	20250304	57500	-36.43	20240621	35650	2.52	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
110	20250311	130633	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36400	-850	5	-2.28	9688280850	266688	87.58	36300	36750	36100	48400	26100	37250	36326.41	17.98	-145088	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33821	2.65	0.26	12	0.29	13734.00	142035.00	57500	20240621	-36.70	35650	20250304	2.10	41550	-12.39	20250219	35650	2.10	20250304	57500	-36.70	20240621	35650	2.10	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
111	20250311	120632	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36450	-800	5	-2.15	8443523850	232513	76.36	36300	36750	36100	48400	26100	37250	36312.18	17.98	-126343	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33868	2.65	0.26	12	0.25	13734.00	142035.00	57500	20240621	-36.61	35650	20250304	2.24	41550	-12.27	20250219	35650	2.24	20250304	57500	-36.61	20240621	35650	2.24	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
112	20250311	110632	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36300	-950	5	-2.55	7254267975	199847	65.63	36300	36750	36100	48400	26100	37250	36296.71	17.98	-109805	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33728	2.64	0.26	12	0.22	13734.00	142035.00	57500	20240621	-36.87	35650	20250304	1.82	41550	-12.64	20250219	35650	1.82	20250304	57500	-36.87	20240621	35650	1.82	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
113	20250311	100634	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36250	-1000	5	-2.68	5012308925	137920	45.29	36300	36750	36100	48400	26100	37250	36338.83	17.98	-65093	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33682	2.64	0.26	12	0.15	13734.00	142035.00	57500	20240621	-36.96	35650	20250304	1.68	41550	-12.76	20250219	35650	1.68	20250304	57500	-36.96	20240621	35650	1.68	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
114	20250311	090634	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36550	-700	5	-1.88	1112060750	30523	10.02	36300	36750	36200	48400	26100	37250	36419.88	17.98	-1130	37983	37616	36983	36616	35983	37800	36800	4646	11150	5000	27560	50	1	92915378	33961	2.66	0.26	12	0.03	13734.00	142035.00	57500	20240621	-36.43	35650	20250304	2.52	41550	-12.03	20250219	35650	2.52	20250304	57500	-36.43	20240621	35650	2.52	20250304	0.23	N	078930	5000	4645 억	16710597	N	N	1199	N	N
115	20250310	160627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	650	2	1.78	11269628500	303977	82.14	36350	37350	36350	47550	25650	36600	37073.83	18.05	-40990	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34611	2.71	0.26	12	0.33	13734.00	142035.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1199	N	N
116	20250310	150631	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37250	650	2	1.78	10394336125	280490	75.79	36350	37350	36350	47550	25650	36600	37057.78	18.05	-37063	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34611	2.71	0.26	12	0.30	13734.00	142035.00	57500	20240621	-35.22	35650	20250304	4.49	41550	-10.35	20250219	35650	4.49	20250304	57500	-35.22	20240621	35650	4.49	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
117	20250310	140630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	500	2	1.37	8243512250	222730	60.19	36350	37200	36350	47550	25650	36600	37011.23	18.05	-40151	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34472	2.70	0.26	12	0.24	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
118	20250310	130629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	500	2	1.37	6830944325	184679	49.90	36350	37200	36350	47550	25650	36600	36988.20	18.05	-35825	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34472	2.70	0.26	12	0.20	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
119	20250310	120628	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	500	2	1.37	5216463725	141137	38.14	36350	37150	36350	47550	25650	36600	36960.28	18.05	-26300	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34472	2.70	0.26	12	0.15	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
120	20250310	110627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	37100	500	2	1.37	3692929525	100088	27.05	36350	37150	36350	47550	25650	36600	36896.83	18.05	-17849	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34472	2.70	0.26	12	0.11	13734.00	142035.00	57500	20240621	-35.48	35650	20250304	4.07	41550	-10.71	20250219	35650	4.07	20250304	57500	-35.48	20240621	35650	4.07	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
121	20250310	100629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36950	350	2	0.96	2006508200	54539	14.74	36350	37050	36350	47550	25650	36600	36790.34	18.05	-8869	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34332	2.69	0.26	12	0.06	13734.00	142035.00	57500	20240621	-35.74	35650	20250304	3.65	41550	-11.07	20250219	35650	3.65	20250304	57500	-35.74	20240621	35650	3.65	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
122	20250310	090628	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36700	100	2	0.27	426306450	11655	3.15	36350	36750	36350	47550	25650	36600	36577.13	18.05	-2023	37633	37116	36583	36066	35533	37375	36325	4646	10950	5000	27080	50	1	92915378	34100	2.67	0.26	12	0.01	13734.00	142035.00	57500	20240621	-36.17	35650	20250304	2.95	41550	-11.67	20250219	35650	2.95	20250304	57500	-36.17	20240621	35650	2.95	20250304	0.26	N	078930	5000	4645 억	16767564	N	N	1974	N	N
123	20250307	160626	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36600	400	2	1.10	13371929225	364667	101.43	36100	37100	36050	47050	25350	36200	36668.88	18.05	-11335	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34007	2.66	0.26	12	0.39	13734.00	142035.00	57500	20240621	-36.35	35650	20250304	2.66	41550	-11.91	20250219	35650	2.66	20250304	57500	-36.35	20240621	35650	2.66	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	1974	N	N
124	20250307	150630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36700	500	2	1.38	12148586275	331315	92.16	36100	37100	36050	47050	25350	36200	36667.79	18.05	-255	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34100	2.67	0.26	12	0.36	13734.00	142035.00	57500	20240621	-36.17	35650	20250304	2.95	41550	-11.67	20250219	35650	2.95	20250304	57500	-36.17	20240621	35650	2.95	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
125	20250307	140627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36700	500	2	1.38	9613446300	262105	72.90	36100	37100	36050	47050	25350	36200	36677.85	18.05	15963	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34100	2.67	0.26	12	0.28	13734.00	142035.00	57500	20240621	-36.17	35650	20250304	2.95	41550	-11.67	20250219	35650	2.95	20250304	57500	-36.17	20240621	35650	2.95	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
126	20250307	130628	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36700	500	2	1.38	8118648050	221384	61.58	36100	37100	36050	47050	25350	36200	36672.25	18.05	26552	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34100	2.67	0.26	12	0.24	13734.00	142035.00	57500	20240621	-36.17	35650	20250304	2.95	41550	-11.67	20250219	35650	2.95	20250304	57500	-36.17	20240621	35650	2.95	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
127	20250307	120629	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	600	2	1.66	6759922925	184356	51.28	36100	37100	36050	47050	25350	36200	36667.78	18.05	27687	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34193	2.68	0.26	12	0.20	13734.00	142035.00	57500	20240621	-36.00	35650	20250304	3.23	41550	-11.43	20250219	35650	3.23	20250304	57500	-36.00	20240621	35650	3.23	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
128	20250307	110628	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36900	700	2	1.93	5513338050	150479	41.86	36100	37100	36050	47050	25350	36200	36638.60	18.05	26068	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34286	2.69	0.26	12	0.16	13734.00	142035.00	57500	20240621	-35.83	35650	20250304	3.51	41550	-11.19	20250219	35650	3.51	20250304	57500	-35.83	20240621	35650	3.51	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
129	20250307	100625	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36850	650	2	1.80	3134753325	85955	23.91	36100	36900	36050	47050	25350	36200	36469.71	18.05	20180	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	34239	2.68	0.26	12	0.09	13734.00	142035.00	57500	20240621	-35.91	35650	20250304	3.37	41550	-11.31	20250219	35650	3.37	20250304	57500	-35.91	20240621	35650	3.37	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
130	20250307	090630	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36200	0	3	0.00	202001900	5594	1.56	36100	36200	36050	47050	25350	36200	36110.41	18.05	2046	36733	36466	36133	35866	35533	36600	36000	4646	10850	5000	26780	50	1	92915378	33635	2.64	0.25	12	0.01	13734.00	142035.00	57500	20240621	-37.04	35650	20250304	1.54	41550	-12.88	20250219	35650	1.54	20250304	57500	-37.04	20240621	35650	1.54	20250304	0.27	N	078930	5000	4645 억	16766712	N	N	185	N	N
131	20250306	160624	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36200	450	2	1.26	12864510050	356573	76.66	36000	36400	35800	46450	25050	35750	36078.19	18.09	-38244	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33635	2.64	0.25	12	0.38	13734.00	142035.00	57500	20240621	-37.04	35650	20250304	1.54	41550	-12.88	20250219	35650	1.54	20250304	57500	-37.04	20240621	35650	1.54	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	185	N	N
132	20250306	150624	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36200	450	2	1.26	11713994425	324793	69.83	36000	36400	35800	46450	25050	35750	36066.03	18.09	-38196	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33635	2.64	0.25	12	0.35	13734.00	142035.00	57500	20240621	-37.04	35650	20250304	1.54	41550	-12.88	20250219	35650	1.54	20250304	57500	-37.04	20240621	35650	1.54	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
133	20250306	140623	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36300	550	2	1.54	9714159950	269408	57.92	36000	36400	35800	46450	25050	35750	36057.43	18.09	-40210	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33728	2.64	0.26	12	0.29	13734.00	142035.00	57500	20240621	-36.87	35650	20250304	1.82	41550	-12.64	20250219	35650	1.82	20250304	57500	-36.87	20240621	35650	1.82	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
134	20250306	130624	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36150	400	2	1.12	7915207950	219794	47.26	36000	36250	35800	46450	25050	35750	36011.94	18.09	-42602	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33589	2.63	0.25	12	0.24	13734.00	142035.00	57500	20240621	-37.13	35650	20250304	1.40	41550	-13.00	20250219	35650	1.40	20250304	57500	-37.13	20240621	35650	1.40	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
135	20250306	120623	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36050	300	2	0.84	6458958400	179442	38.58	36000	36250	35800	46450	25050	35750	35994.69	18.09	-43522	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33496	2.62	0.25	12	0.19	13734.00	142035.00	57500	20240621	-37.30	35650	20250304	1.12	41550	-13.24	20250219	35650	1.12	20250304	57500	-37.30	20240621	35650	1.12	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
136	20250306	110621	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36000	250	2	0.70	5251089175	145920	31.37	36000	36250	35800	46450	25050	35750	35986.08	18.09	-40615	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33450	2.62	0.25	12	0.16	13734.00	142035.00	57500	20240621	-37.39	35650	20250304	0.98	41550	-13.36	20250219	35650	0.98	20250304	57500	-37.39	20240621	35650	0.98	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
137	20250306	100623	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	35800	50	2	0.14	3304946125	91871	19.75	36000	36250	35800	46450	25050	35750	35973.77	18.09	-21378	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33264	2.61	0.25	12	0.10	13734.00	142035.00	57500	20240621	-37.74	35650	20250304	0.42	41550	-13.84	20250219	35650	0.42	20250304	57500	-37.74	20240621	35650	0.42	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
138	20250306	090627	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36000	250	2	0.70	841187425	23399	5.03	36000	36100	35800	46450	25050	35750	35949.72	18.09	10487	36616	36182	35916	35482	35216	36050	35350	4646	10700	5000	26450	50	1	92915378	33450	2.62	0.25	12	0.03	13734.00	142035.00	57500	20240621	-37.39	35650	20250304	0.98	41550	-13.36	20250219	35650	0.98	20250304	57500	-37.39	20240621	35650	0.98	20250304	0.27	N	078930	5000	4645 억	16811747	N	N	788	N	N
139	20250305	160617	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	35750	50	2	0.14	16621266775	463081	66.22	36000	36350	35650	46400	25000	35700	35893.15	18.24	-138886	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33217	2.60	0.25	12	0.50	13734.00	142035.00	57500	20240621	-37.83	35650	20250305	0.28	41550	-13.96	20250219	35650	0.28	20250305	57500	-37.83	20240621	35650	0.28	20250305	0.21	N	078930	5000	4645 억	16944746	N	N	788	N	N
140	20250305	150619	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	35750	50	2	0.14	14516452775	404159	57.79	36000	36350	35650	46400	25000	35700	35917.79	18.24	-126208	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33217	2.60	0.25	12	0.43	13734.00	142035.00	57500	20240621	-37.83	35650	20250305	0.28	41550	-13.96	20250219	35650	0.28	20250305	57500	-37.83	20240621	35650	0.28	20250305	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
141	20250305	140618	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	35775	75	2	0.21	10992968275	305524	43.69	36000	36350	35750	46400	25000	35700	35980.89	18.24	-81374	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33240	2.60	0.25	12	0.33	13734.00	142035.00	57500	20240621	-37.78	35650	20250304	0.35	41550	-13.90	20250219	35650	0.35	20250304	57500	-37.78	20240621	35650	0.35	20250304	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
142	20250305	130616	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	35800	100	2	0.28	9020340000	250462	35.81	36000	36350	35750	46400	25000	35700	36015.06	18.24	-51991	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33264	2.61	0.25	12	0.27	13734.00	142035.00	57500	20240621	-37.74	35650	20250304	0.42	41550	-13.84	20250219	35650	0.42	20250304	57500	-37.74	20240621	35650	0.42	20250304	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
143	20250305	120619	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36075	375	2	1.05	6232845100	172907	24.72	36000	36350	35850	46400	25000	35700	36047.79	18.24	-21355	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33519	2.63	0.25	12	0.19	13734.00	142035.00	57500	20240621	-37.26	35650	20250304	1.19	41550	-13.18	20250219	35650	1.19	20250304	57500	-37.26	20240621	35650	1.19	20250304	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
144	20250305	110614	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	35900	200	2	0.56	4599880075	127577	18.24	36000	36350	35900	46400	25000	35700	36056.27	18.24	-19414	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33357	2.61	0.25	12	0.14	13734.00	142035.00	57500	20240621	-37.57	35650	20250304	0.70	41550	-13.60	20250219	35650	0.70	20250304	57500	-37.57	20240621	35650	0.70	20250304	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
145	20250305	100618	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	35950	250	2	0.70	2866966500	79381	11.35	36000	36350	35900	46400	25000	35700	36117.59	18.24	-6441	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33403	2.62	0.25	12	0.09	13734.00	142035.00	57500	20240621	-37.48	35650	20250304	0.84	41550	-13.48	20250219	35650	0.84	20250304	57500	-37.48	20240621	35650	0.84	20250304	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
146	20250305	090615	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36200	500	2	1.40	817416200	22613	3.23	36000	36250	36000	46400	25000	35700	36152.06	18.24	6166	37600	36650	36150	35200	34700	36400	34950	4646	10700	5000	26410	50	1	92915378	33635	2.64	0.25	12	0.02	13734.00	142035.00	57500	20240621	-37.04	35650	20250304	1.54	41550	-12.88	20250219	35650	1.54	20250304	57500	-37.04	20240621	35650	1.54	20250304	0.21	N	078930	5000	4645 억	16944746	N	N	2203	N	N
147	20250304	160611	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	35700	-350	5	-0.97	25251813150	698098	14.88	36450	37100	35650	46850	25250	36050	36172.50	18.49	-244889	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33171	2.60	0.25	12	0.75	13734.00	142035.00	57500	20240621	-37.91	35650	20250304	0.14	41550	-14.08	20250219	35650	0.14	20250304	57500	-37.91	20240621	35650	0.14	20250304	0.19	N	078930	5000	4645 억	17184172	N	N	2203	N	N
148	20250304	150607	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	35800	-250	5	-0.69	23360145125	645157	13.75	36450	37100	35650	46850	25250	36050	36208.54	18.49	-214615	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33264	2.61	0.25	12	0.69	13734.00	142035.00	57500	20240621	-37.74	35650	20250304	0.42	41550	-13.84	20250219	35650	0.42	20250304	57500	-37.74	20240621	35650	0.42	20250304	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N
149	20250304	140611	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	35800	-250	5	-0.69	20444690500	563639	12.01	36450	37100	35700	46850	25250	36050	36272.79	18.49	-184646	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33264	2.61	0.25	12	0.61	13734.00	142035.00	57500	20240621	-37.74	35700	20250304	0.28	41550	-13.84	20250219	35700	0.28	20250304	57500	-37.74	20240621	35700	0.28	20250304	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N
150	20250304	130609	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36050	0	3	0.00	16798185600	462082	9.85	36450	37100	35900	46850	25250	36050	36353.46	18.49	-125987	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33496	2.62	0.25	12	0.50	13734.00	142035.00	57500	20240621	-37.30	35900	20250304	0.42	41550	-13.24	20250219	35900	0.42	20250304	57500	-37.30	20240621	35900	0.42	20250304	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N
151	20250304	120608	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36000	-50	5	-0.14	14224817075	390564	8.32	36450	37100	35950	46850	25250	36050	36421.52	18.49	-93092	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33450	2.62	0.25	12	0.42	13734.00	142035.00	57500	20240621	-37.39	35950	20250304	0.14	41550	-13.36	20250219	35950	0.14	20250304	57500	-37.39	20240621	35950	0.14	20250304	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N
152	20250304	110610	55	30.00	KOSPI200	신저가	금융	N	N	N	Y	40	N	36100	50	2	0.14	11420532900	312795	6.67	36450	37100	36050	46850	25250	36050	36511.71	18.49	-46545	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33542	2.63	0.25	12	0.34	13734.00	142035.00	57500	20240621	-37.22	36050	20250304	0.14	41550	-13.12	20250219	36050	0.14	20250304	57500	-37.22	20240621	36050	0.14	20250304	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N
153	20250304	100607	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36350	300	2	0.83	7279235675	198302	4.23	36450	37100	36300	46850	25250	36050	36708.88	18.49	20875	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	33775	2.65	0.26	12	0.21	13734.00	142035.00	57500	20240621	-36.78	36050	20250228	0.83	41550	-12.52	20250219	36050	0.83	20250228	57500	-36.78	20240621	36050	0.83	20250228	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N
154	20250304	090605	55	30.00	KOSPI200		금융	N	N	N	Y	40	N	36800	750	2	2.08	2298886675	62651	1.34	36450	36950	36400	46850	25250	36050	36696.80	18.49	34652	38850	37450	36750	35350	34650	37100	35000	4646	10800	5000	26670	50	1	92915378	34193	2.68	0.26	12	0.07	13734.00	142035.00	57500	20240621	-36.00	36050	20250228	2.08	41550	-11.43	20250219	36050	2.08	20250228	57500	-36.00	20240621	36050	2.08	20250228	0.19	N	078930	5000	4645 억	17184172	N	N	5711	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History