KissMeData/000640/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

72 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	160531	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99400	300	2	0.30	1451165900	14713	300.63	99200	99400	97200	128800	69400	99100	98631.54	13.74	3224	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6311	10.88	0.62	12	0.23	9134.00	160794.00	124828	20240830	-20.37	90634	20250203	9.67	106857	-6.98	20250102	90634	9.67	20250203	128500	-22.65	20240830	93300	6.54	20250203	0.10	Y	000640	5000	317 억	872309	N	N	11	N	N
3	20250331	150533	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	-400	5	-0.40	1307650100	13261	270.96	99200	99400	97200	128800	69400	99100	98608.71	13.74	3204	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6266	10.81	0.61	12	0.21	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.10	Y	000640	5000	317 억	872309	N	N	15	N	N
4	20250331	130115	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	-300	5	-0.30	668239900	6782	138.58	99200	99400	97200	128800	69400	99100	98531.39	13.74	2888	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6273	10.82	0.61	12	0.11	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.10	Y	000640	5000	317 억	872309	N	N	15	N	N
5	20250331	120515	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	-300	5	-0.30	460045800	4675	95.53	99200	99400	97200	128800	69400	99100	98405.52	13.74	1923	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6273	10.82	0.61	12	0.07	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.10	Y	000640	5000	317 억	872309	N	N	15	N	N
6	20250331	110932	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98100	-1000	5	-1.01	288759800	2941	60.09	99200	99300	97200	128800	69400	99100	98184.22	13.74	1036	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6228	10.74	0.61	12	0.05	9134.00	160794.00	124828	20240830	-21.41	90634	20250203	8.24	106857	-8.20	20250102	90634	8.24	20250203	128500	-23.66	20240830	93300	5.14	20250203	0.10	Y	000640	5000	317 억	872309	N	N	15	N	N
7	20250331	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	-300	5	-0.30	112422000	1147	23.44	99200	99300	97200	128800	69400	99100	98013.95	13.74	-33	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6273	10.82	0.61	12	0.02	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.10	Y	000640	5000	317 억	872309	N	N	15	N	N
8	20250331	090208	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98500	-600	5	-0.61	2667800	27	0.55	99200	99200	98500	128800	69400	99100	98807.41	13.74	-11	101766	100432	99566	98232	97366	100000	97800	317	29700	5000	75310	100	1	6348913	6254	10.78	0.61	12	0.00	9134.00	160794.00	124828	20240830	-21.09	90634	20250203	8.68	106857	-7.82	20250102	90634	8.68	20250203	128500	-23.35	20240830	93300	5.57	20250203	0.10	Y	000640	5000	317 억	872309	N	N	15	N	N
9	20250328	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	-400	5	-0.40	486115750	4894	116.91	100900	100900	98700	129300	69700	99500	99328.92	13.75	-643	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6292	10.85	0.62	12	0.08	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.09	N	000640	5000	317 억	872973	N	N	15	N	N
10	20250328	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99200	-300	5	-0.30	450069850	4530	108.22	100900	100900	98700	129300	69700	99500	99353.17	13.75	-520	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6298	10.86	0.62	12	0.07	9134.00	160794.00	124828	20240830	-20.53	90634	20250203	9.45	106857	-7.17	20250102	90634	9.45	20250203	128500	-22.80	20240830	93300	6.32	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
11	20250328	140110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	-400	5	-0.40	334565050	3365	80.39	100900	100900	98700	129300	69700	99500	99424.98	13.75	-325	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6292	10.85	0.62	12	0.05	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
12	20250328	130110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99200	-300	5	-0.30	263779250	2651	63.33	100900	100900	98700	129300	69700	99500	99501.79	13.75	-229	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6298	10.86	0.62	12	0.04	9134.00	160794.00	124828	20240830	-20.53	90634	20250203	9.45	106857	-7.17	20250102	90634	9.45	20250203	128500	-22.80	20240830	93300	6.32	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
13	20250328	120110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99500	0	3	0.00	181446050	1821	43.50	100900	100900	99000	129300	69700	99500	99640.88	13.75	-40	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6317	10.89	0.62	12	0.03	9134.00	160794.00	124828	20240830	-20.29	90634	20250203	9.78	106857	-6.88	20250102	90634	9.78	20250203	128500	-22.57	20240830	93300	6.65	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
14	20250328	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	300	2	0.30	125715550	1262	30.15	100900	100900	99000	129300	69700	99500	99616.13	13.75	28	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6336	10.93	0.62	12	0.02	9134.00	160794.00	124828	20240830	-20.05	90634	20250203	10.11	106857	-6.60	20250102	90634	10.11	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
15	20250328	100110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	100	2	0.10	43777200	440	10.51	100900	100900	99000	129300	69700	99500	99493.64	13.75	-94	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6324	10.90	0.62	12	0.01	9134.00	160794.00	124828	20240830	-20.21	90634	20250203	9.89	106857	-6.79	20250102	90634	9.89	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
16	20250328	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100500	1000	2	1.01	1006200	10	0.24	100900	100900	100500	129300	69700	99500	100620.00	13.75	5	102033	100766	100133	98866	98233	100450	98550	317	29800	5000	75620	100	1	6348913	6381	11.00	0.63	12	0.00	9134.00	160794.00	124828	20240830	-19.49	90634	20250203	10.89	106857	-5.95	20250102	90634	10.89	20250203	128500	-21.79	20240830	93300	7.72	20250203	0.09	N	000640	5000	317 억	872973	N	N	17	N	N
17	20250327	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99500	-1500	5	-1.49	418147200	4176	42.16	101400	101400	99500	131300	70700	101000	100131.03	13.78	-615	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6317	10.89	0.62	12	0.07	9134.00	160794.00	124828	20240830	-20.29	90634	20250203	9.78	106857	-6.88	20250102	90634	9.78	20250203	128500	-22.57	20240830	93300	6.65	20250203	0.09	N	000640	5000	317 억	874826	N	N	17	N	N
18	20250327	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100200	-800	5	-0.79	347969000	3473	35.06	101400	101400	99700	131300	70700	101000	100192.63	13.78	-316	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6362	10.97	0.62	12	0.05	9134.00	160794.00	124828	20240830	-19.73	90634	20250203	10.55	106857	-6.23	20250102	90634	10.55	20250203	128500	-22.02	20240830	93300	7.40	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
19	20250327	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100500	-500	5	-0.50	277771100	2773	28.00	101400	101400	99700	131300	70700	101000	100169.89	13.78	-103	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6381	11.00	0.63	12	0.04	9134.00	160794.00	124828	20240830	-19.49	90634	20250203	10.89	106857	-5.95	20250102	90634	10.89	20250203	128500	-21.79	20240830	93300	7.72	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
20	20250327	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	-1200	5	-1.19	204775800	2045	20.65	101400	101400	99700	131300	70700	101000	100134.87	13.78	48	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6336	10.93	0.62	12	0.03	9134.00	160794.00	124828	20240830	-20.05	90634	20250203	10.11	106857	-6.60	20250102	90634	10.11	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
21	20250327	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100300	-700	5	-0.69	81743400	815	8.23	101400	101400	99900	131300	70700	101000	100298.65	13.78	-277	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6368	10.98	0.62	12	0.01	9134.00	160794.00	124828	20240830	-19.65	90634	20250203	10.66	106857	-6.14	20250102	90634	10.66	20250203	128500	-21.95	20240830	93300	7.50	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
22	20250327	110110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100200	-800	5	-0.79	56896700	567	5.72	101400	101400	99900	131300	70700	101000	100346.91	13.78	-169	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6362	10.97	0.62	12	0.01	9134.00	160794.00	124828	20240830	-19.73	90634	20250203	10.55	106857	-6.23	20250102	90634	10.55	20250203	128500	-22.02	20240830	93300	7.40	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
23	20250327	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100500	-500	5	-0.50	30338300	302	3.05	101400	101400	99900	131300	70700	101000	100457.95	13.78	-66	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6381	11.00	0.63	12	0.00	9134.00	160794.00	124828	20240830	-19.49	90634	20250203	10.89	106857	-5.95	20250102	90634	10.89	20250203	128500	-21.79	20240830	93300	7.72	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
24	20250327	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101400	400	2	0.40	1014000	10	0.10	101400	101400	101400	131300	70700	101000	101400.00	13.78	8	103600	102300	100300	99000	97000	101300	98000	317	30300	5000	76760	100	1	6348913	6438	11.10	0.63	12	0.00	9134.00	160794.00	124828	20240830	-18.77	90634	20250203	11.88	106857	-5.11	20250102	90634	11.88	20250203	128500	-21.09	20240830	93300	8.68	20250203	0.09	N	000640	5000	317 억	874826	N	N	28	N	N
25	20250326	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101000	-700	5	-0.69	991318700	9905	86.15	101600	101600	98300	132200	71200	101700	100082.19	13.80	-1406	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6412	11.06	0.63	12	0.16	9134.00	160794.00	124828	20240830	-19.09	90634	20250203	11.44	106857	-5.48	20250102	90634	11.44	20250203	128500	-21.40	20240830	93300	8.25	20250203	0.09	N	000640	5000	317 억	876455	N	N	28	N	N
26	20250326	150108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100800	-900	5	-0.88	907399400	9073	78.91	101600	101600	98300	132200	71200	101700	100010.96	13.80	-920	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6400	11.04	0.63	12	0.14	9134.00	160794.00	124828	20240830	-19.25	90634	20250203	11.22	106857	-5.67	20250102	90634	11.22	20250203	128500	-21.56	20240830	93300	8.04	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
27	20250326	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100800	-900	5	-0.88	747021900	7482	65.07	101600	101600	98300	132200	71200	101700	99842.54	13.80	-486	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6400	11.04	0.63	12	0.12	9134.00	160794.00	124828	20240830	-19.25	90634	20250203	11.22	106857	-5.67	20250102	90634	11.22	20250203	128500	-21.56	20240830	93300	8.04	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
28	20250326	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100000	-1700	5	-1.67	593356000	5955	51.79	101600	101600	98300	132200	71200	101700	99639.97	13.80	211	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6349	10.95	0.62	12	0.09	9134.00	160794.00	124828	20240830	-19.89	90634	20250203	10.33	106857	-6.42	20250102	90634	10.33	20250203	128500	-22.18	20240830	93300	7.18	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
29	20250326	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100700	-1000	5	-0.98	473885200	4764	41.43	101600	101600	98300	132200	71200	101700	99472.12	13.80	469	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6393	11.02	0.63	12	0.08	9134.00	160794.00	124828	20240830	-19.33	90634	20250203	11.11	106857	-5.76	20250102	90634	11.11	20250203	128500	-21.63	20240830	93300	7.93	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
30	20250326	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	-2100	5	-2.06	364549200	3674	31.95	101600	101600	98300	132200	71200	101700	99224.06	13.80	468	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6324	10.90	0.62	12	0.06	9134.00	160794.00	124828	20240830	-20.21	90634	20250203	9.89	106857	-6.79	20250102	90634	9.89	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
31	20250326	100110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	-1900	5	-1.87	61829700	613	5.33	101600	101600	99700	132200	71200	101700	100864.11	13.80	-156	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6336	10.93	0.62	12	0.01	9134.00	160794.00	124828	20240830	-20.05	90634	20250203	10.11	106857	-6.60	20250102	90634	10.11	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
32	20250326	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101000	-700	5	-0.69	1218000	12	0.10	101600	101600	101000	132200	71200	101700	101500.00	13.80	4	104100	102900	100500	99300	96900	103500	99900	317	30500	5000	77290	100	1	6348913	6412	11.06	0.63	12	0.00	9134.00	160794.00	124828	20240830	-19.09	90634	20250203	11.44	106857	-5.48	20250102	90634	11.44	20250203	128500	-21.40	20240830	93300	8.25	20250203	0.09	N	000640	5000	317 억	876455	N	N	14	N	N
33	20250325	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101700	3000	2	3.04	1147203500	11476	195.54	99900	101700	98100	128300	69100	98700	99965.30	13.80	-280	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6457	11.13	0.63	12	0.18	9134.00	160794.00	124828	20240830	-18.53	90634	20250203	12.21	106857	-4.83	20250102	90634	12.21	20250203	128500	-20.86	20240830	93300	9.00	20250203	0.12	N	000640	5000	317 억	875927	N	N	14	N	N
34	20250325	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101100	2400	2	2.43	987955600	9904	168.75	99900	101400	98100	128300	69100	98700	99753.19	13.80	306	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6419	11.07	0.63	12	0.16	9134.00	160794.00	124828	20240830	-19.01	90634	20250203	11.55	106857	-5.39	20250102	90634	11.55	20250203	128500	-21.32	20240830	93300	8.36	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
35	20250325	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99500	800	2	0.81	500986200	5066	86.32	99900	99900	98100	128300	69100	98700	98891.87	13.80	544	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6317	10.89	0.62	12	0.08	9134.00	160794.00	124828	20240830	-20.29	90634	20250203	9.78	106857	-6.88	20250102	90634	9.78	20250203	128500	-22.57	20240830	93300	6.65	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
36	20250325	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98900	200	2	0.20	325767700	3301	56.24	99900	99900	98100	128300	69100	98700	98687.58	13.80	-585	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6279	10.83	0.62	12	0.05	9134.00	160794.00	124828	20240830	-20.77	90634	20250203	9.12	106857	-7.45	20250102	90634	9.12	20250203	128500	-23.04	20240830	93300	6.00	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
37	20250325	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	100	2	0.10	255636300	2591	44.15	99900	99900	98100	128300	69100	98700	98663.18	13.80	-428	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6273	10.82	0.61	12	0.04	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
38	20250325	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	100	2	0.10	175993900	1785	30.41	99900	99900	98100	128300	69100	98700	98596.02	13.80	-304	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6273	10.82	0.61	12	0.03	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
39	20250325	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	0	3	0.00	83479100	846	14.41	99900	99900	98200	128300	69100	98700	98675.06	13.80	-148	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6266	10.81	0.61	12	0.01	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
40	20250325	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99900	1200	2	1.22	999000	10	0.17	99900	99900	99900	128300	69100	98700	99900.00	13.80	4	99900	99300	98700	98100	97500	99000	97800	317	29600	5000	75010	100	1	6348913	6343	10.94	0.62	12	0.00	9134.00	160794.00	124828	20240830	-19.97	90634	20250203	10.22	106857	-6.51	20250102	90634	10.22	20250203	128500	-22.26	20240830	93300	7.07	20250203	0.12	N	000640	5000	317 억	875927	N	N	44	N	N
41	20250324	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	300	2	0.30	578711550	5869	58.32	99300	99300	98100	127900	68900	98400	98604.80	13.78	-326	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6266	10.81	0.61	12	0.09	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.11	N	000640	5000	317 억	874689	N	N	44	N	N
42	20250324	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99000	600	2	0.61	415901650	4217	41.90	99300	99300	98100	127900	68900	98400	98625.01	13.78	-137	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6285	10.84	0.62	12	0.07	9134.00	160794.00	124828	20240830	-20.69	90634	20250203	9.23	106857	-7.35	20250102	90634	9.23	20250203	128500	-22.96	20240830	93300	6.11	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
43	20250324	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	200	2	0.20	303660850	3081	30.61	99300	99300	98100	127900	68900	98400	98559.19	13.78	104	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6260	10.79	0.61	12	0.05	9134.00	160794.00	124828	20240830	-21.01	90634	20250203	8.79	106857	-7.73	20250102	90634	8.79	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
44	20250324	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98400	0	3	0.00	225613650	2288	22.73	99300	99300	98100	127900	68900	98400	98607.36	13.78	-81	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6247	10.77	0.61	12	0.04	9134.00	160794.00	124828	20240830	-21.17	90634	20250203	8.57	106857	-7.91	20250102	90634	8.57	20250203	128500	-23.42	20240830	93300	5.47	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
45	20250324	120110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98100	-300	5	-0.30	169848150	1721	17.10	99300	99300	98100	127900	68900	98400	98691.55	13.78	-182	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6228	10.74	0.61	12	0.03	9134.00	160794.00	124828	20240830	-21.41	90634	20250203	8.24	106857	-8.20	20250102	90634	8.24	20250203	128500	-23.66	20240830	93300	5.14	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
46	20250324	110110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99000	600	2	0.61	100748100	1019	10.13	99300	99300	98400	127900	68900	98400	98869.58	13.78	-128	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6285	10.84	0.62	12	0.02	9134.00	160794.00	124828	20240830	-20.69	90634	20250203	9.23	106857	-7.35	20250102	90634	9.23	20250203	128500	-22.96	20240830	93300	6.11	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
47	20250324	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	300	2	0.30	70292900	711	7.06	99300	99300	98400	127900	68900	98400	98864.84	13.78	-79	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6266	10.81	0.61	12	0.01	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
48	20250324	090110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99300	900	2	0.91	2383200	24	0.24	99300	99300	99300	127900	68900	98400	99300.00	13.78	-3	100333	99366	98033	97066	95733	99850	97550	317	29500	5000	74780	100	1	6348913	6304	10.87	0.62	12	0.00	9134.00	160794.00	124828	20240830	-20.45	90634	20250203	9.56	106857	-7.07	20250102	90634	9.56	20250203	128500	-22.72	20240830	93300	6.43	20250203	0.11	N	000640	5000	317 억	874689	N	N	30	N	N
49	20250321	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98400	1400	2	1.44	988841700	10053	86.34	97300	99000	96700	126100	67900	97000	98362.84	13.74	1777	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6247	10.77	0.61	12	0.16	9134.00	160794.00	124828	20240830	-21.17	90634	20250203	8.57	106857	-7.91	20250102	90634	8.57	20250203	128500	-23.42	20240830	93300	5.47	20250203	0.08	N	000640	5000	317 억	872584	N	N	30	N	N
50	20250321	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	1600	2	1.65	785982000	7992	68.64	97300	99000	96700	126100	67900	97000	98346.10	13.74	429	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6260	10.79	0.61	12	0.13	9134.00	160794.00	124828	20240830	-21.01	90634	20250203	8.79	106857	-7.73	20250102	90634	8.79	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
51	20250321	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98900	1900	2	1.96	653801400	6652	57.13	97300	99000	96700	126100	67900	97000	98286.44	13.74	618	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6279	10.83	0.62	12	0.10	9134.00	160794.00	124828	20240830	-20.77	90634	20250203	9.12	106857	-7.45	20250102	90634	9.12	20250203	128500	-23.04	20240830	93300	6.00	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
52	20250321	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98900	1900	2	1.96	538696300	5486	47.11	97300	99000	96700	126100	67900	97000	98194.73	13.74	1079	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6279	10.83	0.62	12	0.09	9134.00	160794.00	124828	20240830	-20.77	90634	20250203	9.12	106857	-7.45	20250102	90634	9.12	20250203	128500	-23.04	20240830	93300	6.00	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
53	20250321	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	1700	2	1.75	423191200	4317	37.07	97300	98700	96700	126100	67900	97000	98029.00	13.74	980	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6266	10.81	0.61	12	0.07	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
54	20250321	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98400	1400	2	1.44	313311150	3201	27.49	97300	98400	96700	126100	67900	97000	97879.15	13.74	848	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6247	10.77	0.61	12	0.05	9134.00	160794.00	124828	20240830	-21.17	90634	20250203	8.57	106857	-7.91	20250102	90634	8.57	20250203	128500	-23.42	20240830	93300	5.47	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
55	20250321	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98100	1100	2	1.13	189999600	1945	16.70	97300	98200	96700	126100	67900	97000	97686.17	13.74	789	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6228	10.74	0.61	12	0.03	9134.00	160794.00	124828	20240830	-21.41	90634	20250203	8.24	106857	-8.20	20250102	90634	8.24	20250203	128500	-23.66	20240830	93300	5.14	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
56	20250321	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	96700	-300	5	-0.31	2817600	29	0.25	97300	97500	96700	126100	67900	97000	97158.62	13.74	-12	99600	98300	97400	96100	95200	97850	95650	317	29100	5000	73720	100	1	6348913	6139	10.59	0.60	12	0.00	9134.00	160794.00	124828	20240830	-22.53	90634	20250203	6.69	106857	-9.51	20250102	90634	6.69	20250203	128500	-24.75	20240830	93300	3.64	20250203	0.08	N	000640	5000	317 억	872584	N	N	138	N	N
57	20250320	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97000	-1000	5	-1.02	1133232900	11639	80.40	98400	98700	96500	127400	68600	98000	97365.21	13.81	1207	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6158	10.62	0.60	12	0.18	9134.00	160794.00	124828	20240830	-22.29	90634	20250203	7.02	106857	-9.22	20250102	90634	7.02	20250203	128500	-24.51	20240830	93300	3.97	20250203	0.09	N	000640	5000	317 억	876510	N	N	138	N	N
58	20250320	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	96900	-1100	5	-1.12	1052246400	10802	74.62	98400	98700	96600	127400	68600	98000	97412.18	13.81	1237	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6152	10.61	0.60	12	0.17	9134.00	160794.00	124828	20240830	-22.37	90634	20250203	6.91	106857	-9.32	20250102	90634	6.91	20250203	128500	-24.59	20240830	93300	3.86	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
59	20250320	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	96800	-1200	5	-1.22	833746500	8544	59.02	98400	98700	96800	127400	68600	98000	97582.69	13.81	1168	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6146	10.60	0.60	12	0.13	9134.00	160794.00	124828	20240830	-22.45	90634	20250203	6.80	106857	-9.41	20250102	90634	6.80	20250203	128500	-24.67	20240830	93300	3.75	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
60	20250320	130110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97200	-800	5	-0.82	676106100	6920	47.80	98400	98700	97200	127400	68600	98000	97703.19	13.81	1318	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6171	10.64	0.60	12	0.11	9134.00	160794.00	124828	20240830	-22.13	90634	20250203	7.24	106857	-9.04	20250102	90634	7.24	20250203	128500	-24.36	20240830	93300	4.18	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
61	20250320	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97800	-200	5	-0.20	532858500	5449	37.64	98400	98700	97200	127400	68600	98000	97790.14	13.81	1295	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6209	10.71	0.61	12	0.09	9134.00	160794.00	124828	20240830	-21.65	90634	20250203	7.91	106857	-8.48	20250102	90634	7.91	20250203	128500	-23.89	20240830	93300	4.82	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
62	20250320	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97900	-100	5	-0.10	368299500	3766	26.02	98400	98700	97200	127400	68600	98000	97795.94	13.81	845	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6216	10.72	0.61	12	0.06	9134.00	160794.00	124828	20240830	-21.57	90634	20250203	8.02	106857	-8.38	20250102	90634	8.02	20250203	128500	-23.81	20240830	93300	4.93	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
63	20250320	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97900	-100	5	-0.10	86827100	884	6.11	98400	98700	97500	127400	68600	98000	98220.70	13.81	62	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6216	10.72	0.61	12	0.01	9134.00	160794.00	124828	20240830	-21.57	90634	20250203	8.02	106857	-8.38	20250102	90634	8.02	20250203	128500	-23.81	20240830	93300	4.93	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
64	20250320	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98300	300	2	0.31	1672500	17	0.12	98400	98400	98300	127400	68600	98000	98382.35	13.81	11	100400	99200	98300	97100	96200	98750	96650	317	29400	5000	74480	100	1	6348913	6241	10.76	0.61	12	0.00	9134.00	160794.00	124828	20240830	-21.25	90634	20250203	8.46	106857	-8.01	20250102	90634	8.46	20250203	128500	-23.50	20240830	93300	5.36	20250203	0.09	N	000640	5000	317 억	876510	N	N	78	N	N
65	20250319	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98000	-1400	5	-1.41	1419949400	14475	136.51	99500	99500	97400	129200	69600	99400	98096.69	13.79	-284	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6222	10.73	0.61	12	0.23	9134.00	160794.00	124828	20240830	-21.49	90634	20250203	8.13	106857	-8.29	20250102	90634	8.13	20250203	128500	-23.74	20240830	93300	5.04	20250203	0.08	N	000640	5000	317 억	875722	N	N	78	N	N
66	20250319	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97500	-1900	5	-1.91	1217313500	12399	116.93	99500	99500	97400	129200	69600	99400	98178.36	13.79	-938	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6190	10.67	0.61	12	0.20	9134.00	160794.00	124828	20240830	-21.89	90634	20250203	7.58	106857	-8.76	20250102	90634	7.58	20250203	128500	-24.12	20240830	93300	4.50	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
67	20250319	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98500	-900	5	-0.91	726266900	7383	69.62	99500	99500	98000	129200	69600	99400	98370.16	13.79	-840	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6254	10.78	0.61	12	0.12	9134.00	160794.00	124828	20240830	-21.09	90634	20250203	8.68	106857	-7.82	20250102	90634	8.68	20250203	128500	-23.35	20240830	93300	5.57	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
68	20250319	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98400	-1000	5	-1.01	609243700	6195	58.42	99500	99500	98000	129200	69600	99400	98344.42	13.79	-1064	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6247	10.77	0.61	12	0.10	9134.00	160794.00	124828	20240830	-21.17	90634	20250203	8.57	106857	-7.91	20250102	90634	8.57	20250203	128500	-23.42	20240830	93300	5.47	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
69	20250319	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98500	-900	5	-0.91	484610800	4930	46.49	99500	99500	98000	129200	69600	99400	98298.34	13.79	-1314	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6254	10.78	0.61	12	0.08	9134.00	160794.00	124828	20240830	-21.09	90634	20250203	8.68	106857	-7.82	20250102	90634	8.68	20250203	128500	-23.35	20240830	93300	5.57	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
70	20250319	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	-800	5	-0.80	385768300	3926	37.02	99500	99500	98000	129200	69600	99400	98259.88	13.79	-1400	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6260	10.79	0.61	12	0.06	9134.00	160794.00	124828	20240830	-21.01	90634	20250203	8.79	106857	-7.73	20250102	90634	8.79	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
71	20250319	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98300	-1100	5	-1.11	228065400	2322	21.90	99500	99500	98000	129200	69600	99400	98219.38	13.79	-1445	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6241	10.76	0.61	12	0.04	9134.00	160794.00	124828	20240830	-21.25	90634	20250203	8.46	106857	-8.01	20250102	90634	8.46	20250203	128500	-23.50	20240830	93300	5.36	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
72	20250319	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	-600	5	-0.60	992900	10	0.09	99500	99500	98500	129200	69600	99400	99290.00	13.79	4	101200	100300	98800	97900	96400	100600	98200	317	29800	5000	75540	100	1	6348913	6273	10.82	0.61	12	0.00	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.08	N	000640	5000	317 억	875722	N	N	24	N	N
73	20250318	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99400	800	2	0.81	996242150	10102	70.39	99400	99700	97300	128100	69100	98600	98618.31	13.82	-761	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6311	10.88	0.62	12	0.16	9134.00	160794.00	124828	20240830	-20.37	90634	20250203	9.67	106857	-6.98	20250102	90634	9.67	20250203	128500	-22.65	20240830	93300	6.54	20250203	0.08	N	000640	5000	317 억	877111	N	N	24	N	N
74	20250318	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98500	-100	5	-0.10	918469800	9316	64.92	99400	99700	97300	128100	69100	98600	98590.58	13.82	-879	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6254	10.78	0.61	12	0.15	9134.00	160794.00	124828	20240830	-21.09	90634	20250203	8.68	106857	-7.82	20250102	90634	8.68	20250203	128500	-23.35	20240830	93300	5.57	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
75	20250318	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	500	2	0.51	738508200	7493	52.21	99400	99700	97300	128100	69100	98600	98559.75	13.82	-1356	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6292	10.85	0.62	12	0.12	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
76	20250318	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99500	900	2	0.91	628196950	6383	44.48	99400	99600	97300	128100	69100	98600	98417.19	13.82	-1196	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6317	10.89	0.62	12	0.10	9134.00	160794.00	124828	20240830	-20.29	90634	20250203	9.78	106857	-6.88	20250102	90634	9.78	20250203	128500	-22.57	20240830	93300	6.65	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
77	20250318	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99000	400	2	0.41	524011400	5334	37.17	99400	99400	97300	128100	69100	98600	98239.86	13.82	-936	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6285	10.84	0.62	12	0.08	9134.00	160794.00	124828	20240830	-20.69	90634	20250203	9.23	106857	-7.35	20250102	90634	9.23	20250203	128500	-22.96	20240830	93300	6.11	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
78	20250318	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97600	-1000	5	-1.01	329840750	3358	23.40	99400	99400	97400	128100	69100	98600	98225.36	13.82	-1414	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6197	10.69	0.61	12	0.05	9134.00	160794.00	124828	20240830	-21.81	90634	20250203	7.69	106857	-8.66	20250102	90634	7.69	20250203	128500	-24.05	20240830	93300	4.61	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
79	20250318	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	500	2	0.51	50651400	512	3.57	99400	99400	98700	128100	69100	98600	98928.52	13.82	-172	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6292	10.85	0.62	12	0.01	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
80	20250318	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99400	800	2	0.81	298200	3	0.02	99400	99400	99400	128100	69100	98600	99400.00	13.82	2	101400	100000	99000	97600	96600	99500	97100	317	29500	5000	74930	100	1	6348913	6311	10.88	0.62	12	0.00	9134.00	160794.00	124828	20240830	-20.37	90634	20250203	9.67	106857	-6.98	20250102	90634	9.67	20250203	128500	-22.65	20240830	93300	6.54	20250203	0.08	N	000640	5000	317 억	877111	N	N	19	N	N
81	20250317	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	-1200	5	-1.20	1414229050	14351	117.59	99800	100400	98000	129700	69900	99800	98545.68	13.88	686	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6260	10.79	0.61	12	0.23	9134.00	160794.00	124828	20240830	-21.01	90634	20250203	8.79	106857	-7.73	20250102	90634	8.79	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.08	N	000640	5000	317 억	881372	N	N	19	N	N
82	20250317	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	-1100	5	-1.10	1318446450	13381	109.64	99800	100400	98000	129700	69900	99800	98531.23	13.88	477	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6266	10.81	0.61	12	0.21	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
83	20250317	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	-1200	5	-1.20	974137250	9883	80.98	99800	100400	98000	129700	69900	99800	98566.96	13.88	-743	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6260	10.79	0.61	12	0.16	9134.00	160794.00	124828	20240830	-21.01	90634	20250203	8.79	106857	-7.73	20250102	90634	8.79	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
84	20250317	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	-1100	5	-1.10	716864250	7269	59.56	99800	100400	98000	129700	69900	99800	98619.38	13.88	-646	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6266	10.81	0.61	12	0.11	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
85	20250317	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98800	-1000	5	-1.00	568816350	5769	47.27	99800	100400	98000	129700	69900	99800	98598.78	13.88	-752	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6273	10.82	0.61	12	0.09	9134.00	160794.00	124828	20240830	-20.85	90634	20250203	9.01	106857	-7.54	20250102	90634	9.01	20250203	128500	-23.11	20240830	93300	5.89	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
86	20250317	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	-1200	5	-1.20	360731050	3656	29.96	99800	100400	98100	129700	69900	99800	98668.23	13.88	-949	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6260	10.79	0.61	12	0.06	9134.00	160794.00	124828	20240830	-21.01	90634	20250203	8.79	106857	-7.73	20250102	90634	8.79	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
87	20250317	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98900	-900	5	-0.90	128155950	1293	10.59	99800	100400	98500	129700	69900	99800	99115.20	13.88	-297	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6279	10.83	0.62	12	0.02	9134.00	160794.00	124828	20240830	-20.77	90634	20250203	9.12	106857	-7.45	20250102	90634	9.12	20250203	128500	-23.04	20240830	93300	6.00	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
88	20250317	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100400	600	2	0.60	1801400	18	0.15	99800	100400	99800	129700	69900	99800	100077.78	13.88	-3	101933	100866	99433	98366	96933	101400	98900	317	29900	5000	75840	100	1	6348913	6374	10.99	0.62	12	0.00	9134.00	160794.00	124828	20240830	-19.57	90634	20250203	10.78	106857	-6.04	20250102	90634	10.78	20250203	128500	-21.87	20240830	93300	7.61	20250203	0.08	N	000640	5000	317 억	881372	N	N	25	N	N
89	20250314	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	1100	2	1.11	1212502100	12203	163.54	99700	100500	98000	128300	69100	98700	99360.34	13.93	1419	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6336	10.93	0.62	12	0.19	9134.00	160794.00	124828	20240830	-20.05	90634	20250203	10.11	106857	-6.60	20250102	90634	10.11	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.09	N	000640	5000	317 억	884340	N	N	25	N	N
90	20250314	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99500	800	2	0.81	1104163400	11117	148.98	99700	100500	98000	128300	69100	98700	99322.07	13.93	1569	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6317	10.89	0.62	12	0.18	9134.00	160794.00	124828	20240830	-20.29	90634	20250203	9.78	106857	-6.88	20250102	90634	9.78	20250203	128500	-22.57	20240830	93300	6.65	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
91	20250314	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	400	2	0.41	831583800	8374	112.22	99700	100500	98000	128300	69100	98700	99305.45	13.93	2067	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6292	10.85	0.62	12	0.13	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
92	20250314	130108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	400	2	0.41	653382800	6572	88.07	99700	100500	98000	128300	69100	98700	99419.17	13.93	1909	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6292	10.85	0.62	12	0.10	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
93	20250314	120110	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98900	200	2	0.20	507569100	5099	68.33	99700	100500	98000	128300	69100	98700	99542.87	13.93	1451	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6279	10.83	0.62	12	0.08	9134.00	160794.00	124828	20240830	-20.77	90634	20250203	9.12	106857	-7.45	20250102	90634	9.12	20250203	128500	-23.04	20240830	93300	6.00	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
94	20250314	110109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99300	600	2	0.61	352440500	3532	47.33	99700	100500	98000	128300	69100	98700	99784.97	13.93	950	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6304	10.87	0.62	12	0.06	9134.00	160794.00	124828	20240830	-20.45	90634	20250203	9.56	106857	-7.07	20250102	90634	9.56	20250203	128500	-22.72	20240830	93300	6.43	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
95	20250314	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100300	1600	2	1.62	191562000	1919	25.72	99700	100500	98000	128300	69100	98700	99823.87	13.93	309	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6368	10.98	0.62	12	0.03	9134.00	160794.00	124828	20240830	-19.65	90634	20250203	10.66	106857	-6.14	20250102	90634	10.66	20250203	128500	-21.95	20240830	93300	7.50	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
96	20250314	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100500	1800	2	1.82	6581300	66	0.88	99700	100500	99700	128300	69100	98700	99716.67	13.93	-59	101233	99966	99333	98066	97433	99650	97750	317	29600	5000	75010	100	1	6348913	6381	11.00	0.63	12	0.00	9134.00	160794.00	124828	20240830	-19.49	90634	20250203	10.89	106857	-5.95	20250102	90634	10.89	20250203	128500	-21.79	20240830	93300	7.72	20250203	0.09	N	000640	5000	317 억	884340	N	N	34	N	N
97	20250313	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98700	100	2	0.10	742567050	7461	76.18	100100	100600	98700	128100	69100	98600	99526.73	13.98	-2806	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6266	10.81	0.61	12	0.12	9134.00	160794.00	124828	20240830	-20.93	90634	20250203	8.90	106857	-7.63	20250102	90634	8.90	20250203	128500	-23.19	20240830	93300	5.79	20250203	0.09	N	000640	5000	317 억	887497	N	N	34	N	N
98	20250313	150108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99200	600	2	0.61	654560550	6570	67.08	100100	100600	98700	128100	69100	98600	99629.01	13.98	-2433	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6298	10.86	0.62	12	0.10	9134.00	160794.00	124828	20240830	-20.53	90634	20250203	9.45	106857	-7.17	20250102	90634	9.45	20250203	128500	-22.80	20240830	93300	6.32	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
99	20250313	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	500	2	0.51	624514850	6267	63.99	100100	100600	98700	128100	69100	98600	99651.66	13.98	-2304	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6292	10.85	0.62	12	0.10	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
100	20250313	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98900	300	2	0.30	564321350	5659	57.78	100100	100600	98700	128100	69100	98600	99721.43	13.98	-2119	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6279	10.83	0.62	12	0.09	9134.00	160794.00	124828	20240830	-20.77	90634	20250203	9.12	106857	-7.45	20250102	90634	9.12	20250203	128500	-23.04	20240830	93300	6.00	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
101	20250313	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99000	400	2	0.41	508678350	5097	52.04	100100	100600	98900	128100	69100	98600	99800.03	13.98	-1903	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6285	10.84	0.62	12	0.08	9134.00	160794.00	124828	20240830	-20.69	90634	20250203	9.23	106857	-7.35	20250102	90634	9.23	20250203	128500	-22.96	20240830	93300	6.11	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
102	20250313	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99300	700	2	0.71	468546600	4692	47.91	100100	100600	99100	128100	69100	98600	99861.28	13.98	-1646	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6304	10.87	0.62	12	0.07	9134.00	160794.00	124828	20240830	-20.45	90634	20250203	9.56	106857	-7.07	20250102	90634	9.56	20250203	128500	-22.72	20240830	93300	6.43	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
103	20250313	100108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	1200	2	1.22	302145000	3024	30.88	100100	100600	99100	128100	69100	98600	99916.55	13.98	-889	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6336	10.93	0.62	12	0.05	9134.00	160794.00	124828	20240830	-20.05	90634	20250203	10.11	106857	-6.60	20250102	90634	10.11	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
104	20250313	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	500	2	0.51	16069300	161	1.64	100100	100100	99100	128100	69100	98600	99824.53	13.98	-59	101384	99991	98858	97465	96332	100688	98162	317	29500	5000	74930	100	1	6348913	6292	10.85	0.62	12	0.00	9134.00	160794.00	124828	20240830	-20.61	90634	20250203	9.34	106857	-7.26	20250102	90634	9.34	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.09	N	000640	5000	317 억	887497	N	N	35	N	N
105	20250312	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101500	300	2	0.30	1024881550	10056	44.77	101200	103200	100600	131500	70900	101200	101917.58	14.02	-1752	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6444	11.11	0.63	12	0.16	9134.00	160794.00	128500	20240830	-21.01	93300	20250203	8.79	110000	-7.73	20250102	93300	8.79	20250203	128500	-21.01	20240830	93300	8.79	20250203	0.09	N	000640	5000	317 억	889823	N	N	35	N	N
106	20250312	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101200	0	3	0.00	940144550	9221	41.05	101200	103200	100600	131500	70900	101200	101956.90	14.02	-1785	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6425	11.08	0.63	12	0.15	9134.00	160794.00	128500	20240830	-21.25	93300	20250203	8.47	110000	-8.00	20250102	93300	8.47	20250203	128500	-21.25	20240830	93300	8.47	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
107	20250312	140108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101400	200	2	0.20	786400200	7702	34.29	101200	103200	100600	131500	70900	101200	102103.38	14.02	-1617	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6438	11.10	0.63	12	0.12	9134.00	160794.00	128500	20240830	-21.09	93300	20250203	8.68	110000	-7.82	20250102	93300	8.68	20250203	128500	-21.09	20240830	93300	8.68	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
108	20250312	130108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	102300	1100	2	1.09	662179900	6480	28.85	101200	103200	100600	131500	70900	101200	102188.26	14.02	-1433	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6495	11.20	0.64	12	0.10	9134.00	160794.00	128500	20240830	-20.39	93300	20250203	9.65	110000	-7.00	20250102	93300	9.65	20250203	128500	-20.39	20240830	93300	9.65	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
109	20250312	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	102500	1300	2	1.28	554561900	5430	24.18	101200	103200	100600	131500	70900	101200	102129.26	14.02	-1156	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6508	11.22	0.64	12	0.09	9134.00	160794.00	128500	20240830	-20.23	93300	20250203	9.86	110000	-6.82	20250102	93300	9.86	20250203	128500	-20.23	20240830	93300	9.86	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
110	20250312	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	102800	1600	2	1.58	470781300	4613	20.54	101200	103200	100600	131500	70900	101200	102055.34	14.02	-831	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6527	11.25	0.64	12	0.07	9134.00	160794.00	128500	20240830	-20.00	93300	20250203	10.18	110000	-6.55	20250102	93300	10.18	20250203	128500	-20.00	20240830	93300	10.18	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
111	20250312	100108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101300	100	2	0.10	178088000	1752	7.80	101200	102600	100600	131500	70900	101200	101648.40	14.02	198	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6431	11.09	0.63	12	0.03	9134.00	160794.00	128500	20240830	-21.17	93300	20250203	8.57	110000	-7.91	20250102	93300	8.57	20250203	128500	-21.17	20240830	93300	8.57	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
112	20250312	090108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101300	100	2	0.10	2329700	23	0.10	101200	101900	101200	131500	70900	101200	101291.30	14.02	-2	103666	102432	100566	99332	97466	103050	99950	317	30300	5000	76910	100	1	6348913	6431	11.09	0.63	12	0.00	9134.00	160794.00	128500	20240830	-21.17	93300	20250203	8.57	110000	-7.91	20250102	93300	8.57	20250203	128500	-21.17	20240830	93300	8.57	20250203	0.09	N	000640	5000	317 억	889823	N	N	0	N	N
113	20250311	160109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101200	1100	2	1.10	2252470250	22461	148.96	100700	101800	98700	130100	70100	100100	100283.61	14.02	494	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6425	11.08	0.63	12	0.35	9134.00	160794.00	128500	20240830	-21.25	93300	20250203	8.47	110000	-8.00	20250102	93300	8.47	20250203	128500	-21.25	20240830	93300	8.47	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
114	20250311	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101100	1000	2	1.00	2191665950	21860	144.97	100700	101800	98700	130100	70100	100100	100259.19	14.02	381	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6419	11.07	0.63	12	0.34	9134.00	160794.00	128500	20240830	-21.32	93300	20250203	8.36	110000	-8.09	20250102	93300	8.36	20250203	128500	-21.32	20240830	93300	8.36	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
115	20250311	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	101400	1300	2	1.30	1978726550	19759	131.04	100700	101500	98700	130100	70100	100100	100143.05	14.02	-564	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6438	11.10	0.63	12	0.31	9134.00	160794.00	128500	20240830	-21.09	93300	20250203	8.68	110000	-7.82	20250102	93300	8.68	20250203	128500	-21.09	20240830	93300	8.68	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
116	20250311	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100000	-100	5	-0.10	1371334250	13721	90.99	100700	100700	98700	130100	70100	100100	99944.19	14.02	-2244	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6349	10.95	0.62	12	0.22	9134.00	160794.00	128500	20240830	-22.18	93300	20250203	7.18	110000	-9.09	20250102	93300	7.18	20250203	128500	-22.18	20240830	93300	7.18	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
117	20250311	120109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100100	0	3	0.00	1074593950	10751	71.30	100700	100700	98700	130100	70100	100100	99952.93	14.02	-1152	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6355	10.96	0.62	12	0.17	9134.00	160794.00	128500	20240830	-22.10	93300	20250203	7.29	110000	-9.00	20250102	93300	7.29	20250203	128500	-22.10	20240830	93300	7.29	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
118	20250311	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100200	100	2	0.10	703971600	7051	46.76	100700	100700	98700	130100	70100	100100	99839.97	14.02	-609	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6362	10.97	0.62	12	0.11	9134.00	160794.00	128500	20240830	-22.02	93300	20250203	7.40	110000	-8.91	20250102	93300	7.40	20250203	128500	-22.02	20240830	93300	7.40	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
119	20250311	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99900	-200	5	-0.20	468784200	4697	31.15	100700	100700	98700	130100	70100	100100	99805.02	14.02	-357	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6343	10.94	0.62	12	0.07	9134.00	160794.00	128500	20240830	-22.26	93300	20250203	7.07	110000	-9.18	20250102	93300	7.07	20250203	128500	-22.26	20240830	93300	7.07	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
120	20250311	090108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	-500	5	-0.50	3002900	30	0.20	100700	100700	99100	130100	70100	100100	100096.67	14.02	-8	102766	101432	99166	97832	95566	102100	98500	317	30000	5000	76070	100	1	6348913	6324	10.90	0.62	12	0.00	9134.00	160794.00	128500	20240830	-22.49	93300	20250203	6.75	110000	-9.45	20250102	93300	6.75	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.09	N	000640	5000	317 억	890381	N	N	2	N	N
121	20250310	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100100	2000	2	2.04	1502232600	15077	80.28	98300	100500	96900	127500	68700	98100	99637.37	14.09	-567	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6355	10.96	0.62	12	0.24	9134.00	160794.00	128500	20240830	-22.10	93300	20250203	7.29	110000	-9.00	20250102	93300	7.29	20250203	128500	-22.10	20240830	93300	7.29	20250203	0.11	N	000640	5000	317 억	894515	N	N	2	N	N
122	20250310	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100400	2300	2	2.34	1420004800	14257	75.91	98300	100500	96900	127500	68700	98100	99600.53	14.09	-502	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6374	10.99	0.62	12	0.22	9134.00	160794.00	128500	20240830	-21.87	93300	20250203	7.61	110000	-8.73	20250102	93300	7.61	20250203	128500	-21.87	20240830	93300	7.61	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
123	20250310	140108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100400	2300	2	2.34	1197890400	12043	64.12	98300	100400	96900	127500	68700	98100	99467.77	14.09	-779	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6374	10.99	0.62	12	0.19	9134.00	160794.00	128500	20240830	-21.87	93300	20250203	7.61	110000	-8.73	20250102	93300	7.61	20250203	128500	-21.87	20240830	93300	7.61	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
124	20250310	130108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	1500	2	1.53	947951150	9547	50.83	98300	100200	96900	127500	68700	98100	99293.09	14.09	-401	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6324	10.90	0.62	12	0.15	9134.00	160794.00	128500	20240830	-22.49	93300	20250203	6.75	110000	-9.45	20250102	93300	6.75	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
125	20250310	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100100	2000	2	2.04	777648700	7842	41.75	98300	100200	96900	127500	68700	98100	99164.59	14.09	-509	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6355	10.96	0.62	12	0.12	9134.00	160794.00	128500	20240830	-22.10	93300	20250203	7.29	110000	-9.00	20250102	93300	7.29	20250203	128500	-22.10	20240830	93300	7.29	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
126	20250310	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100000	1900	2	1.94	641473700	6480	34.50	98300	100200	96900	127500	68700	98100	98992.85	14.09	-852	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6349	10.95	0.62	12	0.10	9134.00	160794.00	128500	20240830	-22.18	93300	20250203	7.18	110000	-9.09	20250102	93300	7.18	20250203	128500	-22.18	20240830	93300	7.18	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
127	20250310	100108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	1500	2	1.53	326708800	3326	17.71	98300	99600	96900	127500	68700	98100	98228.74	14.09	-1153	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6324	10.90	0.62	12	0.05	9134.00	160794.00	128500	20240830	-22.49	93300	20250203	6.75	110000	-9.45	20250102	93300	6.75	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
128	20250310	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98300	200	2	0.20	786400	8	0.04	98300	98300	98300	127500	68700	98100	98300.00	14.09	-1	102366	100232	98666	96532	94966	99450	95750	317	29400	5000	74550	100	1	6348913	6241	10.76	0.61	12	0.00	9134.00	160794.00	128500	20240830	-23.50	93300	20250203	5.36	110000	-10.64	20250102	93300	5.36	20250203	128500	-23.50	20240830	93300	5.36	20250203	0.11	N	000640	5000	317 억	894515	N	N	13	N	N
129	20250307	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98100	-1700	5	-1.70	1859973650	18779	161.44	100000	100800	97100	129700	69900	99800	99045.40	14.26	-8625	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6228	10.74	0.61	12	0.30	9134.00	160794.00	128500	20240830	-23.66	93300	20250203	5.14	110000	-10.82	20250102	93300	5.14	20250203	128500	-23.66	20240830	93300	5.14	20250203	0.10	N	000640	5000	317 억	905230	N	N	13	N	N
130	20250307	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	97700	-2100	5	-2.10	1662290750	16757	144.06	100000	100800	97500	129700	69900	99800	99199.78	14.26	-7921	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6203	10.70	0.61	12	0.26	9134.00	160794.00	128500	20240830	-23.97	93300	20250203	4.72	110000	-11.18	20250102	93300	4.72	20250203	128500	-23.97	20240830	93300	4.72	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
131	20250307	140108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	-700	5	-0.70	1073398700	10789	92.75	100000	100800	98600	129700	69900	99800	99490.10	14.26	-4257	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6292	10.85	0.62	12	0.17	9134.00	160794.00	128500	20240830	-22.88	93300	20250203	6.22	110000	-9.91	20250102	93300	6.22	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
132	20250307	130109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	-700	5	-0.70	803253900	8067	69.35	100000	100800	98600	129700	69900	99800	99572.82	14.26	-2729	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6292	10.85	0.62	12	0.13	9134.00	160794.00	128500	20240830	-22.88	93300	20250203	6.22	110000	-9.91	20250102	93300	6.22	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
133	20250307	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98600	-1200	5	-1.20	566624700	5679	48.82	100000	100800	98600	129700	69900	99800	99775.44	14.26	-1870	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6260	10.79	0.61	12	0.09	9134.00	160794.00	128500	20240830	-23.27	93300	20250203	5.68	110000	-10.36	20250102	93300	5.68	20250203	128500	-23.27	20240830	93300	5.68	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
134	20250307	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99700	-100	5	-0.10	311246700	3106	26.70	100000	100800	99500	129700	69900	99800	100208.21	14.26	-507	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6330	10.92	0.62	12	0.05	9134.00	160794.00	128500	20240830	-22.41	93300	20250203	6.86	110000	-9.36	20250102	93300	6.86	20250203	128500	-22.41	20240830	93300	6.86	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
135	20250307	100108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100000	200	2	0.20	206374500	2056	17.68	100000	100800	99500	129700	69900	99800	100376.70	14.26	-626	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6349	10.95	0.62	12	0.03	9134.00	160794.00	128500	20240830	-22.18	93300	20250203	7.18	110000	-9.09	20250102	93300	7.18	20250203	128500	-22.18	20240830	93300	7.18	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
136	20250307	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99900	100	2	0.10	3299600	33	0.28	100000	100500	99900	129700	69900	99800	99987.88	14.26	-20	101800	100800	99800	98800	97800	101300	99300	317	29900	5000	75840	100	1	6348913	6343	10.94	0.62	12	0.00	9134.00	160794.00	128500	20240830	-22.26	93300	20250203	7.07	110000	-9.18	20250102	93300	7.07	20250203	128500	-22.26	20240830	93300	7.07	20250203	0.10	N	000640	5000	317 억	905230	N	N	0	N	N
137	20250306	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	600	2	0.60	1158552800	11632	77.90	99200	100800	98800	128900	69500	99200	99600.48	14.28	244	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6336	10.93	0.62	12	0.18	9134.00	160794.00	128500	20240830	-22.33	93300	20250203	6.97	110000	-9.27	20250102	93300	6.97	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
138	20250306	150108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99500	300	2	0.30	973186100	9772	65.44	99200	100800	98800	128900	69500	99200	99589.24	14.28	389	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6317	10.89	0.62	12	0.15	9134.00	160794.00	128500	20240830	-22.57	93300	20250203	6.65	110000	-9.55	20250102	93300	6.65	20250203	128500	-22.57	20240830	93300	6.65	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
139	20250306	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	600	2	0.60	780110600	7835	52.47	99200	100800	98800	128900	69500	99200	99567.40	14.28	482	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6336	10.93	0.62	12	0.12	9134.00	160794.00	128500	20240830	-22.33	93300	20250203	6.97	110000	-9.27	20250102	93300	6.97	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
140	20250306	130108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	600	2	0.60	602969200	6062	40.60	99200	100800	98800	128900	69500	99200	99467.04	14.28	79	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6336	10.93	0.62	12	0.10	9134.00	160794.00	128500	20240830	-22.33	93300	20250203	6.97	110000	-9.27	20250102	93300	6.97	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
141	20250306	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	600	2	0.60	486371800	4892	32.76	99200	100800	98800	128900	69500	99200	99421.87	14.28	20	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6336	10.93	0.62	12	0.08	9134.00	160794.00	128500	20240830	-22.33	93300	20250203	6.97	110000	-9.27	20250102	93300	6.97	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
142	20250306	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99400	200	2	0.20	351523000	3538	23.69	99200	100800	98800	128900	69500	99200	99356.42	14.28	-61	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6311	10.88	0.62	12	0.06	9134.00	160794.00	128500	20240830	-22.65	93300	20250203	6.54	110000	-9.64	20250102	93300	6.54	20250203	128500	-22.65	20240830	93300	6.54	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
143	20250306	100109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99400	200	2	0.20	242003000	2436	16.31	99200	100800	98800	128900	69500	99200	99344.42	14.28	-277	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6311	10.88	0.62	12	0.04	9134.00	160794.00	128500	20240830	-22.65	93300	20250203	6.54	110000	-9.64	20250102	93300	6.54	20250203	128500	-22.65	20240830	93300	6.54	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
144	20250306	090109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99200	0	3	0.00	11606400	117	0.78	99200	99200	99200	128900	69500	99200	99200.00	14.28	-89	102066	100632	99666	98232	97266	100150	97750	317	29700	5000	75390	100	1	6348913	6298	10.86	0.62	12	0.00	9134.00	160794.00	128500	20240830	-22.80	93300	20250203	6.32	110000	-9.82	20250102	93300	6.32	20250203	128500	-22.80	20240830	93300	6.32	20250203	0.10	N	000640	5000	317 억	906665	N	N	33	N	N
145	20250305	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99200	-1400	5	-1.39	1483289800	14932	53.31	101000	101100	98700	130700	70500	100600	99336.31	14.35	-3550	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6298	10.86	0.62	12	0.24	9134.00	160794.00	128500	20240830	-22.80	93300	20250203	6.32	110000	-9.82	20250102	93300	6.32	20250203	128500	-22.80	20240830	93300	6.32	20250203	0.10	N	000640	5000	317 억	911284	N	N	33	N	N
146	20250305	150109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99200	-1400	5	-1.39	1344580650	13533	48.31	101000	101100	98700	130700	70500	100600	99355.70	14.35	-2920	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6298	10.86	0.62	12	0.21	9134.00	160794.00	128500	20240830	-22.80	93300	20250203	6.32	110000	-9.82	20250102	93300	6.32	20250203	128500	-22.80	20240830	93300	6.32	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
147	20250305	140108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	-1500	5	-1.49	1181038450	11883	42.42	101000	101100	98700	130700	70500	100600	99388.91	14.35	-2680	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6292	10.85	0.62	12	0.19	9134.00	160794.00	128500	20240830	-22.88	93300	20250203	6.22	110000	-9.91	20250102	93300	6.22	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
148	20250305	130108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99300	-1300	5	-1.29	956968850	9627	34.37	101000	101100	98700	130700	70500	100600	99404.68	14.35	-2206	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6304	10.87	0.62	12	0.15	9134.00	160794.00	128500	20240830	-22.72	93300	20250203	6.43	110000	-9.73	20250102	93300	6.43	20250203	128500	-22.72	20240830	93300	6.43	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
149	20250305	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99100	-1500	5	-1.49	867039250	8721	31.13	101000	101100	98700	130700	70500	100600	99419.71	14.35	-2005	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6292	10.85	0.62	12	0.14	9134.00	160794.00	128500	20240830	-22.88	93300	20250203	6.22	110000	-9.91	20250102	93300	6.22	20250203	128500	-22.88	20240830	93300	6.22	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
150	20250305	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	-1000	5	-0.99	748600650	7527	26.87	101000	101100	98700	130700	70500	100600	99455.38	14.35	-1804	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6324	10.90	0.62	12	0.12	9134.00	160794.00	128500	20240830	-22.49	93300	20250203	6.75	110000	-9.45	20250102	93300	6.75	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
151	20250305	100108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99600	-1000	5	-0.99	508713150	5123	18.29	101000	101100	98700	130700	70500	100600	99299.85	14.35	-1188	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6324	10.90	0.62	12	0.08	9134.00	160794.00	128500	20240830	-22.49	93300	20250203	6.75	110000	-9.45	20250102	93300	6.75	20250203	128500	-22.49	20240830	93300	6.75	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
152	20250305	090108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100600	0	3	0.00	2826300	28	0.10	101000	101000	100600	130700	70500	100600	100939.29	14.35	-10	103800	102200	99600	98000	95400	103000	98800	317	30100	5000	76450	100	1	6348913	6387	11.01	0.63	12	0.00	9134.00	160794.00	128500	20240830	-21.71	93300	20250203	7.82	110000	-8.55	20250102	93300	7.82	20250203	128500	-21.71	20240830	93300	7.82	20250203	0.10	N	000640	5000	317 억	911284	N	N	15	N	N
153	20250304	160108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100600	3300	2	3.39	2801617850	28010	38.51	97300	101200	97000	126400	68200	97300	100022.25	14.27	6006	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6387	11.01	0.63	12	0.44	9134.00	160794.00	128500	20240830	-21.71	93300	20250203	7.82	110000	-8.55	20250102	93300	7.82	20250203	128500	-21.71	20240830	93300	7.82	20250203	0.10	N	000640	5000	317 억	906215	N	N	15	N	N
154	20250304	150108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100500	3200	2	3.29	2640068750	26402	36.30	97300	101200	97000	126400	68200	97300	99995.23	14.27	5789	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6381	11.00	0.63	12	0.42	9134.00	160794.00	128500	20240830	-21.79	93300	20250203	7.72	110000	-8.64	20250102	93300	7.72	20250203	128500	-21.79	20240830	93300	7.72	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N
155	20250304	140109	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100500	3200	2	3.29	2154253350	21574	29.66	97300	101200	97000	126400	68200	97300	99854.38	14.27	4208	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6381	11.00	0.63	12	0.34	9134.00	160794.00	128500	20240830	-21.79	93300	20250203	7.72	110000	-8.64	20250102	93300	7.72	20250203	128500	-21.79	20240830	93300	7.72	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N
156	20250304	130108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100600	3300	2	3.39	1583142750	15899	21.86	97300	100900	97000	126400	68200	97300	99575.28	14.27	2419	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6387	11.01	0.63	12	0.25	9134.00	160794.00	128500	20240830	-21.71	93300	20250203	7.82	110000	-8.55	20250102	93300	7.82	20250203	128500	-21.71	20240830	93300	7.82	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N
157	20250304	120108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	100200	2900	2	2.98	1161833650	11706	16.10	97300	100700	97000	126400	68200	97300	99251.46	14.27	836	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6362	10.97	0.62	12	0.18	9134.00	160794.00	128500	20240830	-22.02	93300	20250203	7.40	110000	-8.91	20250102	93300	7.40	20250203	128500	-22.02	20240830	93300	7.40	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N
158	20250304	110108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99800	2500	2	2.57	860019450	8691	11.95	97300	100300	97000	126400	68200	97300	98955.56	14.27	201	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6336	10.93	0.62	12	0.14	9134.00	160794.00	128500	20240830	-22.33	93300	20250203	6.97	110000	-9.27	20250102	93300	6.97	20250203	128500	-22.33	20240830	93300	6.97	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N
159	20250304	100108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	99900	2600	2	2.67	597349200	6055	8.33	97300	100300	97000	126400	68200	97300	98654.32	14.27	289	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6343	10.94	0.62	12	0.10	9134.00	160794.00	128500	20240830	-22.26	93300	20250203	7.07	110000	-9.18	20250102	93300	7.07	20250203	128500	-22.26	20240830	93300	7.07	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N
160	20250304	090108	55	60.00	KOSPI	금융	N	N	N	Y	60	N	98200	900	2	0.92	2254000	23	0.03	97300	98200	97300	126400	68200	97300	98066.67	14.27	-2	101700	99500	98400	96200	95100	98950	95650	317	29100	5000	73940	100	1	6348913	6235	10.75	0.61	12	0.00	9134.00	160794.00	128500	20240830	-23.58	93300	20250203	5.25	110000	-10.73	20250102	93300	5.25	20250203	128500	-23.58	20240830	93300	5.25	20250203	0.10	N	000640	5000	317 억	906215	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History