KissMeData/082640/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 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	141913	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	-50	5	-0.98	470917135	92467	57.76	5110	5180	5000	6650	3590	5120	5092.81	81.63	-33038	5253	5186	5093	5026	4933	5140	4980	8068	1530	5000	3580	10	1	161358585	8181	3.02	0.28	12	0.06	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.31	Y	082640	5000	8067 억	131714257	N	N	0	N	N
3	20250328	160707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-40	5	-0.78	808035710	158909	185.55	5160	5160	5000	6700	3620	5160	5084.89	81.63	-27181	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8262	3.05	0.28	12	0.10	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
4	20250328	150710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-50	5	-0.97	758017380	149137	174.14	5160	5160	5000	6700	3620	5160	5082.69	81.63	-30142	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8245	3.05	0.28	12	0.09	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
5	20250328	140711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	-60	5	-1.16	718397500	141371	165.07	5160	5160	5000	6700	3620	5160	5081.65	81.63	-28128	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8229	3.04	0.28	12	0.09	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
6	20250328	130710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-50	5	-0.97	643664535	126726	147.97	5160	5160	5000	6700	3620	5160	5079.18	81.63	-30669	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8245	3.05	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
7	20250328	120709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	-60	5	-1.16	566193570	111538	130.24	5160	5160	5000	6700	3620	5160	5076.24	81.63	-32965	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8229	3.04	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
8	20250328	110707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	-60	5	-1.16	524606310	103413	120.75	5160	5160	5000	6700	3620	5160	5072.92	81.63	-37130	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8229	3.04	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
9	20250328	100711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	-140	5	-2.71	326987880	64693	75.54	5160	5160	5000	6700	3620	5160	5054.46	81.63	-15760	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8100	2.99	0.27	12	0.04	1677.00	18372.00	9440	20240731	-46.82	4375	20250102	14.74	5630	-10.83	20250225	4375	14.74	20250102	9440	-46.82	20240731	4375	14.74	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
10	20250328	090717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-40	5	-0.78	15260520	2969	3.47	5160	5160	5110	6700	3620	5160	5139.95	81.63	-2340	5253	5206	5153	5106	5053	5230	5130	8068	1540	5000	3610	10	1	161358585	8262	3.05	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.31	N	082640	5000	8067 억	131711282	N	N	226	N	N
11	20250327	161619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	10	2	0.19	441660975	85491	67.38	5140	5200	5100	6690	3610	5150	5166.17	81.62	20703	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8326	3.08	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.34	4375	20250102	17.94	5630	-8.35	20250225	4375	17.94	20250102	9440	-45.34	20240731	4375	17.94	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	215	N	N
12	20250327	150709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	20	2	0.39	414220795	80170	63.19	5140	5200	5100	6690	3610	5150	5166.78	81.62	20260	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8342	3.08	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.23	4375	20250102	18.17	5630	-8.17	20250225	4375	18.17	20250102	9440	-45.23	20240731	4375	18.17	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
13	20250327	140708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	20	2	0.39	386454190	74790	58.95	5140	5200	5100	6690	3610	5150	5167.19	81.62	20255	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8342	3.08	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.23	4375	20250102	18.17	5630	-8.17	20250225	4375	18.17	20250102	9440	-45.23	20240731	4375	18.17	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
14	20250327	130706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	40	2	0.78	339246250	65697	51.78	5140	5200	5100	6690	3610	5150	5163.80	81.62	17707	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8375	3.09	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
15	20250327	120712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	20	2	0.39	210037840	40701	32.08	5140	5200	5100	6690	3610	5150	5160.51	81.62	9561	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8342	3.08	0.28	12	0.03	1677.00	18372.00	9440	20240731	-45.23	4375	20250102	18.17	5630	-8.17	20250225	4375	18.17	20250102	9440	-45.23	20240731	4375	18.17	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
16	20250327	110710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5155	5	2	0.10	154856620	30017	23.66	5140	5200	5100	6690	3610	5150	5158.96	81.62	5498	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8318	3.07	0.28	12	0.02	1677.00	18372.00	9440	20240731	-45.39	4375	20250102	17.83	5630	-8.44	20250225	4375	17.83	20250102	9440	-45.39	20240731	4375	17.83	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
17	20250327	100705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	40	2	0.78	81397570	15781	12.44	5140	5200	5100	6690	3610	5150	5157.95	81.62	4318	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8375	3.09	0.28	12	0.01	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
18	20250327	090709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-40	5	-0.78	9272690	1813	1.43	5140	5140	5110	6690	3610	5150	5114.56	81.62	-642	5270	5210	5140	5080	5010	5175	5045	8068	1540	5000	3600	10	1	161358585	8245	3.05	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.31	N	082640	5000	8067 억	131698207	N	N	31	N	N
19	20250326	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5150	-20	5	-0.39	650280845	126871	130.38	5170	5200	5070	6720	3620	5170	5125.52	81.65	-62942	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8310	3.07	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.44	4375	20250102	17.71	5630	-8.53	20250225	4375	17.71	20250102	9440	-45.44	20240731	4375	17.71	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	31	N	N
20	20250326	150702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-40	5	-0.77	640133130	124894	128.35	5170	5200	5070	6720	3620	5170	5125.41	81.65	-62186	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8278	3.06	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.66	4375	20250102	17.26	5630	-8.88	20250225	4375	17.26	20250102	9440	-45.66	20240731	4375	17.26	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
21	20250326	140702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-60	5	-1.16	392168730	76431	78.54	5170	5200	5110	6720	3620	5170	5131.02	81.65	-39900	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8245	3.05	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
22	20250326	130704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-50	5	-0.97	242126090	47164	48.47	5170	5200	5110	6720	3620	5170	5133.71	81.65	-23840	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8262	3.05	0.28	12	0.03	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
23	20250326	120706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	-30	5	-0.58	209942700	40896	42.03	5170	5200	5110	6720	3620	5170	5133.58	81.65	-18667	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8294	3.06	0.28	12	0.03	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
24	20250326	110703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	-30	5	-0.58	187027880	36433	37.44	5170	5200	5110	6720	3620	5170	5133.47	81.65	-15849	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8294	3.06	0.28	12	0.02	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
25	20250326	100704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-50	5	-0.97	159868620	31148	32.01	5170	5200	5110	6720	3620	5170	5132.55	81.65	-13814	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8262	3.05	0.28	12	0.02	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
26	20250326	090703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	10	2	0.19	24169150	4678	4.81	5170	5200	5130	6720	3620	5170	5166.56	81.65	-3829	5283	5226	5193	5136	5103	5210	5120	8068	1550	5000	3610	10	1	161358585	8358	3.09	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5630	-7.99	20250225	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.31	N	082640	5000	8067 억	131749443	N	N	394	N	N
27	20250325	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	-60	5	-1.15	504761235	97309	92.04	5230	5250	5160	6790	3670	5230	5187.20	81.67	-22686	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8342	3.08	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.23	4375	20250102	18.17	5630	-8.17	20250225	4375	18.17	20250102	9440	-45.23	20240731	4375	18.17	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	394	N	N
28	20250325	150701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	-60	5	-1.15	486627975	93802	88.73	5230	5250	5160	6790	3670	5230	5187.82	81.67	-20885	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8342	3.08	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.23	4375	20250102	18.17	5630	-8.17	20250225	4375	18.17	20250102	9440	-45.23	20240731	4375	18.17	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
29	20250325	140658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	-60	5	-1.15	444872755	85724	81.09	5230	5250	5160	6790	3670	5230	5189.59	81.67	-19510	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8342	3.08	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.23	4375	20250102	18.17	5630	-8.17	20250225	4375	18.17	20250102	9440	-45.23	20240731	4375	18.17	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
30	20250325	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	-40	5	-0.76	373736510	71961	68.07	5230	5250	5160	6790	3670	5230	5193.60	81.67	-17564	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8375	3.09	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
31	20250325	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	-20	5	-0.38	283025050	54472	51.52	5230	5250	5160	6790	3670	5230	5195.79	81.67	-27762	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8407	3.11	0.28	12	0.03	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
32	20250325	110659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	-30	5	-0.57	220236670	42405	40.11	5230	5250	5160	6790	3670	5230	5193.65	81.67	-25629	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8391	3.10	0.28	12	0.03	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5630	-7.64	20250225	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
33	20250325	100708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	-30	5	-0.57	176870330	34064	32.22	5230	5250	5160	6790	3670	5230	5192.29	81.67	-24597	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8391	3.10	0.28	12	0.02	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5630	-7.64	20250225	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
34	20250325	090704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	20	2	0.38	1235200	236	0.22	5230	5250	5230	6790	3670	5230	5233.90	81.67	63	5316	5272	5216	5172	5116	5295	5195	8068	1560	5000	3660	10	1	161358585	8471	3.13	0.29	12	0.00	1677.00	18372.00	9440	20240731	-44.39	4375	20250102	20.00	5630	-6.75	20250225	4375	20.00	20250102	9440	-44.39	20240731	4375	20.00	20250102	0.32	N	082640	5000	8067 억	131781440	N	N	0	N	N
35	20250324	160657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	50	2	0.97	550470830	105413	67.14	5180	5260	5160	6730	3630	5180	5222.04	81.67	-6384	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8439	3.12	0.28	12	0.07	1677.00	18372.00	9440	20240731	-44.60	4375	20250102	19.54	5630	-7.10	20250225	4375	19.54	20250102	9440	-44.60	20240731	4375	19.54	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
36	20250324	150702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	50	2	0.97	456085080	87389	55.66	5180	5260	5160	6730	3630	5180	5219.02	81.67	-6122	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8439	3.12	0.28	12	0.05	1677.00	18372.00	9440	20240731	-44.60	4375	20250102	19.54	5630	-7.10	20250225	4375	19.54	20250102	9440	-44.60	20240731	4375	19.54	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
37	20250324	140702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	50	2	0.97	393080960	75350	47.99	5180	5260	5160	6730	3630	5180	5216.73	81.67	-7843	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8439	3.12	0.28	12	0.05	1677.00	18372.00	9440	20240731	-44.60	4375	20250102	19.54	5630	-7.10	20250225	4375	19.54	20250102	9440	-44.60	20240731	4375	19.54	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
38	20250324	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	80	2	1.54	354458750	67983	43.30	5180	5260	5160	6730	3630	5180	5213.93	81.67	-6466	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8487	3.14	0.29	12	0.04	1677.00	18372.00	9440	20240731	-44.28	4375	20250102	20.23	5630	-6.57	20250225	4375	20.23	20250102	9440	-44.28	20240731	4375	20.23	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
39	20250324	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	30	2	0.58	284375170	54577	34.76	5180	5260	5160	6730	3630	5180	5210.53	81.67	-9236	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8407	3.11	0.28	12	0.03	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
40	20250324	110701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	20	2	0.39	254494340	48842	31.11	5180	5260	5160	6730	3630	5180	5210.56	81.67	-8402	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8391	3.10	0.28	12	0.03	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5630	-7.64	20250225	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
41	20250324	100658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	20	2	0.39	176810610	33994	21.65	5180	5240	5160	6730	3630	5180	5201.23	81.67	-7899	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8391	3.10	0.28	12	0.02	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5630	-7.64	20250225	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
42	20250324	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	40	2	0.77	30560550	5866	3.74	5180	5240	5180	6730	3630	5180	5209.78	81.67	-290	5353	5266	5183	5096	5013	5225	5055	8068	1550	5000	3620	10	1	161358585	8423	3.11	0.28	12	0.00	1677.00	18372.00	9440	20240731	-44.70	4375	20250102	19.31	5630	-7.28	20250225	4375	19.31	20250102	9440	-44.70	20240731	4375	19.31	20250102	0.32	N	082640	5000	8067 억	131787836	N	N	254	N	N
43	20250321	160715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	-30	5	-0.58	814613345	156953	60.66	5210	5270	5100	6770	3650	5210	5190.18	81.67	-23849	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8358	3.09	0.28	12	0.10	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5630	-7.99	20250225	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	254	N	N
44	20250321	150700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	0	3	0.00	746297875	143808	55.58	5210	5270	5100	6770	3650	5210	5189.54	81.67	-25058	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8407	3.11	0.28	12	0.09	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
45	20250321	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	20	2	0.38	660361075	127319	49.21	5210	5270	5100	6770	3650	5210	5186.67	81.67	-24434	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8439	3.12	0.28	12	0.08	1677.00	18372.00	9440	20240731	-44.60	4375	20250102	19.54	5630	-7.10	20250225	4375	19.54	20250102	9440	-44.60	20240731	4375	19.54	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
46	20250321	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	30	2	0.58	560707430	108224	41.83	5210	5270	5100	6770	3650	5210	5180.99	81.67	-25923	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8455	3.12	0.29	12	0.07	1677.00	18372.00	9440	20240731	-44.49	4375	20250102	19.77	5630	-6.93	20250225	4375	19.77	20250102	9440	-44.49	20240731	4375	19.77	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
47	20250321	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	0	3	0.00	477583215	92295	35.67	5210	5270	5100	6770	3650	5210	5174.53	81.67	-27294	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8407	3.11	0.28	12	0.06	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
48	20250321	110701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	0	3	0.00	402720195	77975	30.14	5210	5270	5100	6770	3650	5210	5164.73	81.67	-20830	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8407	3.11	0.28	12	0.05	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
49	20250321	100702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	-30	5	-0.58	271389150	52710	20.37	5210	5270	5100	6770	3650	5210	5148.72	81.67	-18785	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8358	3.09	0.28	12	0.03	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5630	-7.99	20250225	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
50	20250321	090704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	-70	5	-1.34	32907720	6363	2.46	5210	5270	5130	6770	3650	5210	5171.73	81.67	-5060	5456	5332	5266	5142	5076	5395	5205	8068	1560	5000	3640	10	1	161358585	8294	3.06	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.32	N	082640	5000	8067 억	131782508	N	N	262	N	N
51	20250320	160954	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	10	2	0.19	1360481660	258738	129.12	5200	5390	5200	6760	3640	5200	5258.15	81.71	-68283	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8407	3.11	0.28	12	0.16	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	262	N	N
52	20250320	150700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	20	2	0.38	1269158860	241214	120.37	5200	5390	5200	6760	3640	5200	5261.55	81.71	-60145	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8423	3.11	0.28	12	0.15	1677.00	18372.00	9440	20240731	-44.70	4375	20250102	19.31	5630	-7.28	20250225	4375	19.31	20250102	9440	-44.70	20240731	4375	19.31	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
53	20250320	140702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	20	2	0.38	1160922200	220475	110.02	5200	5390	5200	6760	3640	5200	5265.55	81.71	-53001	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8423	3.11	0.28	12	0.14	1677.00	18372.00	9440	20240731	-44.70	4375	20250102	19.31	5630	-7.28	20250225	4375	19.31	20250102	9440	-44.70	20240731	4375	19.31	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
54	20250320	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	50	2	0.96	1030234520	195535	97.58	5200	5390	5200	6760	3640	5200	5268.80	81.71	-48394	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8471	3.13	0.29	12	0.12	1677.00	18372.00	9440	20240731	-44.39	4375	20250102	20.00	5630	-6.75	20250225	4375	20.00	20250102	9440	-44.39	20240731	4375	20.00	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
55	20250320	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	50	2	0.96	868342120	164663	82.17	5200	5390	5200	6760	3640	5200	5273.45	81.71	-39167	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8471	3.13	0.29	12	0.10	1677.00	18372.00	9440	20240731	-44.39	4375	20250102	20.00	5630	-6.75	20250225	4375	20.00	20250102	9440	-44.39	20240731	4375	20.00	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
56	20250320	110700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	40	2	0.77	790697830	149889	74.80	5200	5390	5200	6760	3640	5200	5275.22	81.71	-31132	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8455	3.12	0.29	12	0.09	1677.00	18372.00	9440	20240731	-44.49	4375	20250102	19.77	5630	-6.93	20250225	4375	19.77	20250102	9440	-44.49	20240731	4375	19.77	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
57	20250320	100658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	30	2	0.58	612964225	115855	57.82	5200	5390	5200	6760	3640	5200	5290.79	81.71	-10836	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8439	3.12	0.28	12	0.07	1677.00	18372.00	9440	20240731	-44.60	4375	20250102	19.54	5630	-7.10	20250225	4375	19.54	20250102	9440	-44.60	20240731	4375	19.54	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
58	20250320	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	60	2	1.15	39497390	7539	3.76	5200	5270	5200	6760	3640	5200	5239.08	81.71	-266	5313	5256	5163	5106	5013	5285	5135	8068	1560	5000	3640	10	1	161358585	8487	3.14	0.29	12	0.00	1677.00	18372.00	9440	20240731	-44.28	4375	20250102	20.23	5630	-6.57	20250225	4375	20.23	20250102	9440	-44.28	20240731	4375	20.23	20250102	0.31	N	082640	5000	8067 억	131850835	N	N	218	N	N
59	20250319	160657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	100	2	1.96	1034613330	200380	153.32	5080	5220	5070	6630	3570	5100	5163.26	81.69	22221	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8391	3.10	0.28	12	0.12	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5630	-7.64	20250225	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	218	N	N
60	20250319	150657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	90	2	1.76	975307340	188956	144.58	5080	5220	5070	6630	3570	5100	5161.56	81.69	23329	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8375	3.09	0.28	12	0.12	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
61	20250319	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	100	2	1.96	686810170	133371	102.05	5080	5210	5070	6630	3570	5100	5149.62	81.69	33003	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8391	3.10	0.28	12	0.08	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5630	-7.64	20250225	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
62	20250319	130658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	40	2	0.78	430017810	83798	64.12	5080	5160	5070	6630	3570	5100	5131.60	81.69	8761	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8294	3.06	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
63	20250319	120658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	40	2	0.78	392234180	76435	58.48	5080	5160	5070	6630	3570	5100	5131.60	81.69	9009	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8294	3.06	0.28	12	0.05	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
64	20250319	110658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	40	2	0.78	360608200	70287	53.78	5080	5160	5070	6630	3570	5100	5130.51	81.69	7988	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8294	3.06	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
65	20250319	100658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5150	50	2	0.98	115860840	22588	17.28	5080	5160	5080	6630	3570	5100	5129.31	81.69	-517	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8310	3.07	0.28	12	0.01	1677.00	18372.00	9440	20240731	-45.44	4375	20250102	17.71	5630	-8.53	20250225	4375	17.71	20250102	9440	-45.44	20240731	4375	17.71	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
66	20250319	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5150	50	2	0.98	39415050	7714	5.90	5080	5160	5080	6630	3570	5100	5109.55	81.69	4225	5193	5146	5103	5056	5013	5170	5080	8068	1530	5000	3570	10	1	161358585	8310	3.07	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.44	4375	20250102	17.71	5630	-8.53	20250225	4375	17.71	20250102	9440	-45.44	20240731	4375	17.71	20250102	0.34	N	082640	5000	8067 억	131821131	N	N	881	N	N
67	20250318	160654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	30	2	0.59	640787685	125740	66.33	5070	5150	5060	6590	3550	5070	5096.12	81.70	-5835	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	881	N	N
68	20250318	150658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	40	2	0.79	560737230	110062	58.06	5070	5150	5060	6590	3550	5070	5094.74	81.70	-1969	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8245	3.05	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
69	20250318	140656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	394236375	77498	40.88	5070	5110	5060	6590	3550	5070	5087.05	81.70	-3963	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.05	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
70	20250318	130655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	360982495	70945	37.42	5070	5110	5060	6590	3550	5070	5088.20	81.70	-1676	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.04	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
71	20250318	120656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	30	2	0.59	343767725	67562	35.64	5070	5110	5060	6590	3550	5070	5088.18	81.70	-667	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
72	20250318	110654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	324160105	63706	33.61	5070	5110	5060	6590	3550	5070	5088.38	81.70	-767	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.04	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
73	20250318	100657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	244696430	48083	25.36	5070	5110	5060	6590	3550	5070	5089.04	81.70	-2053	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.03	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
74	20250318	090658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	30	2	0.59	34997430	6878	3.63	5070	5100	5070	6590	3550	5070	5088.31	81.70	2866	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
75	20250317	160654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	95	2	1.91	947424690	188348	174.79	5050	5090	4980	6460	3485	4975	5030.17	81.67	43513	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8181	3.02	0.28	12	0.12	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	24	N	N
76	20250317	150653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	85	2	1.71	893800310	177760	164.96	5050	5090	4980	6460	3485	4975	5028.13	81.67	42401	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8165	3.02	0.28	12	0.11	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
77	20250317	140654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	95	2	1.91	853426060	169769	157.55	5050	5090	4980	6460	3485	4975	5026.98	81.67	43689	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8181	3.02	0.28	12	0.11	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
78	20250317	130654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	95	2	1.91	803369010	159886	148.38	5050	5090	4980	6460	3485	4975	5024.64	81.67	42908	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8181	3.02	0.28	12	0.10	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
79	20250317	120653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	65	2	1.31	620670905	123709	114.80	5050	5090	4980	6460	3485	4975	5017.18	81.67	26409	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8132	3.01	0.27	12	0.08	1677.00	18372.00	9440	20240731	-46.61	4375	20250102	15.20	5630	-10.48	20250225	4375	15.20	20250102	9440	-46.61	20240731	4375	15.20	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
80	20250317	110655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	45	2	0.90	545755635	108769	100.94	5050	5090	4980	6460	3485	4975	5017.57	81.67	26110	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8100	2.99	0.27	12	0.07	1677.00	18372.00	9440	20240731	-46.82	4375	20250102	14.74	5630	-10.83	20250225	4375	14.74	20250102	9440	-46.82	20240731	4375	14.74	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
81	20250317	100653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	75	2	1.51	446457220	88960	82.56	5050	5090	4980	6460	3485	4975	5018.63	81.67	32455	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8149	3.01	0.27	12	0.06	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
82	20250317	090654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	35	2	0.70	64342245	12820	11.90	5050	5080	4980	6460	3485	4975	5018.90	81.67	-2458	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8084	2.99	0.27	12	0.01	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
83	20250314	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4975	-25	5	-0.50	536447255	107754	64.67	5050	5050	4945	6500	3500	5000	4978.44	81.71	-66183	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8028	2.97	0.27	12	0.07	1677.00	18372.00	9440	20240731	-47.30	4375	20250102	13.71	5630	-11.63	20250225	4375	13.71	20250102	9440	-47.30	20240731	4375	13.71	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	9	N	N
84	20250314	150656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4975	-25	5	-0.50	425680465	85464	51.29	5050	5050	4945	6500	3500	5000	4980.82	81.71	-47521	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8028	2.97	0.27	12	0.05	1677.00	18372.00	9440	20240731	-47.30	4375	20250102	13.71	5630	-11.63	20250225	4375	13.71	20250102	9440	-47.30	20240731	4375	13.71	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
85	20250314	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-20	5	-0.40	382344985	76756	46.07	5050	5050	4945	6500	3500	5000	4981.30	81.71	-41806	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8036	2.97	0.27	12	0.05	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
86	20250314	130651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4985	-15	5	-0.30	323641100	64962	38.99	5050	5050	4945	6500	3500	5000	4982.01	81.71	-38489	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8044	2.97	0.27	12	0.04	1677.00	18372.00	9440	20240731	-47.19	4375	20250102	13.94	5630	-11.46	20250225	4375	13.94	20250102	9440	-47.19	20240731	4375	13.94	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
87	20250314	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4970	-30	5	-0.60	277389010	55675	33.42	5050	5050	4945	6500	3500	5000	4982.29	81.71	-35062	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8020	2.96	0.27	12	0.03	1677.00	18372.00	9440	20240731	-47.35	4375	20250102	13.60	5630	-11.72	20250225	4375	13.60	20250102	9440	-47.35	20240731	4375	13.60	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
88	20250314	110651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4965	-35	5	-0.70	256067470	51388	30.84	5050	5050	4945	6500	3500	5000	4983.02	81.71	-32541	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8011	2.96	0.27	12	0.03	1677.00	18372.00	9440	20240731	-47.40	4375	20250102	13.49	5630	-11.81	20250225	4375	13.49	20250102	9440	-47.40	20240731	4375	13.49	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
89	20250314	100652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-20	5	-0.40	178869530	35843	21.51	5050	5050	4945	6500	3500	5000	4990.36	81.71	-23291	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8036	2.97	0.27	12	0.02	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
90	20250314	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	0	3	0.00	38933905	7798	4.68	5050	5050	4945	6500	3500	5000	4992.81	81.71	-5581	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	10	1	161358585	8068	2.98	0.27	12	0.00	1677.00	18372.00	9440	20240731	-47.03	4375	20250102	14.29	5630	-11.19	20250225	4375	14.29	20250102	9440	-47.03	20240731	4375	14.29	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
91	20250313	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	-60	5	-1.19	847095345	166611	71.25	5080	5190	4995	6570	3550	5060	5084.28	81.70	-7731	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8068	2.98	0.27	12	0.10	1677.00	18372.00	9440	20240731	-47.03	4375	20250102	14.29	5630	-11.19	20250225	4375	14.29	20250102	9440	-47.03	20240731	4375	14.29	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	13	N	N
92	20250313	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	-50	5	-0.99	783035250	153806	65.78	5080	5190	4995	6570	3550	5060	5091.06	81.70	-3916	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8084	2.99	0.27	12	0.10	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
93	20250313	140647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-30	5	-0.59	644974580	126343	54.03	5080	5190	4995	6570	3550	5060	5104.95	81.70	14990	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8116	3.00	0.27	12	0.08	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
94	20250313	130648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-30	5	-0.59	606958350	118794	50.80	5080	5190	4995	6570	3550	5060	5109.34	81.70	17009	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8116	3.00	0.27	12	0.07	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
95	20250313	120648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	0	3	0.00	529949670	103519	44.27	5080	5190	4995	6570	3550	5060	5119.35	81.70	15368	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8165	3.02	0.28	12	0.06	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
96	20250313	110647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	20	2	0.40	437662270	85331	36.49	5080	5190	4995	6570	3550	5060	5128.99	81.70	13195	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.05	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
97	20250313	100647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	40	2	0.79	351624885	68411	29.26	5080	5190	4995	6570	3550	5060	5139.89	81.70	12505	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
98	20250313	090649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	0	3	0.00	21986530	4353	1.86	5080	5080	4995	6570	3550	5060	5050.89	81.70	-2150	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8165	3.02	0.28	12	0.00	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
99	20250312	160644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	65	2	1.30	1158365982	233016	75.47	5010	5060	4905	6490	3500	4995	4970.49	81.72	-34040	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	10	1	161358585	8165	3.02	0.28	12	0.14	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	10	N	N
100	20250312	150646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5035	40	2	0.80	1084379772	218373	70.73	5010	5050	4905	6490	3500	4995	4965.72	81.72	-30868	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	10	1	161358585	8124	3.00	0.27	12	0.14	1677.00	18372.00	9440	20240731	-46.66	4375	20250102	15.09	5630	-10.57	20250225	4375	15.09	20250102	9440	-46.66	20240731	4375	15.09	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
101	20250312	140644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	-40	5	-0.80	716643732	144988	46.96	5010	5030	4905	6490	3500	4995	4942.78	81.72	-67803	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7995	2.95	0.27	12	0.09	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
102	20250312	130644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4925	-70	5	-1.40	639040122	129283	41.87	5010	5030	4905	6490	3500	4995	4942.96	81.72	-67043	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7947	2.94	0.27	12	0.08	1677.00	18372.00	9440	20240731	-47.83	4375	20250102	12.57	5630	-12.52	20250225	4375	12.57	20250102	9440	-47.83	20240731	4375	12.57	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
103	20250312	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-50	5	-1.00	404557085	81637	26.44	5010	5030	4910	6490	3500	4995	4955.56	81.72	-44682	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7979	2.95	0.27	12	0.05	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
104	20250312	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	-40	5	-0.80	324153945	65391	21.18	5010	5030	4910	6490	3500	4995	4957.16	81.72	-35505	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7995	2.95	0.27	12	0.04	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
105	20250312	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-15	5	-0.30	117263645	23510	7.61	5010	5030	4940	6490	3500	4995	4987.82	81.72	-6468	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	8036	2.97	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
106	20250312	090647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4995	0	3	0.00	45482805	9138	2.96	5010	5030	4940	6490	3500	4995	4977.33	81.72	-4767	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	8060	2.98	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.09	4375	20250102	14.17	5630	-11.28	20250225	4375	14.17	20250102	9440	-47.09	20240731	4375	14.17	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
107	20250311	160638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4995	-165	5	-3.20	1542251033	307830	175.40	5080	5100	4975	6700	3620	5160	5010.08	81.78	-92290	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	5	1	161358585	8060	2.98	0.27	12	0.19	1677.00	18372.00	9440	20240731	-47.09	4375	20250102	14.17	5630	-11.28	20250225	4375	14.17	20250102	9440	-47.09	20240731	4375	14.17	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	4	N	N
108	20250311	150641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4985	-175	5	-3.39	1392504153	277818	158.30	5080	5100	4975	6700	3620	5160	5012.29	81.78	-78630	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	5	1	161358585	8044	2.97	0.27	12	0.17	1677.00	18372.00	9440	20240731	-47.19	4375	20250102	13.94	5630	-11.46	20250225	4375	13.94	20250102	9440	-47.19	20240731	4375	13.94	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
109	20250311	140642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	-160	5	-3.10	1159742495	231163	131.71	5080	5100	4975	6700	3620	5160	5016.99	81.78	-60646	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8068	2.98	0.27	12	0.14	1677.00	18372.00	9440	20240731	-47.03	4375	20250102	14.29	5630	-11.19	20250225	4375	14.29	20250102	9440	-47.03	20240731	4375	14.29	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
110	20250311	130641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-130	5	-2.52	866313575	172448	98.26	5080	5100	4990	6700	3620	5160	5023.62	81.78	-44610	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8116	3.00	0.27	12	0.11	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
111	20250311	120640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	-140	5	-2.71	662262860	131711	75.05	5080	5100	4990	6700	3620	5160	5028.15	81.78	-44084	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8100	2.99	0.27	12	0.08	1677.00	18372.00	9440	20240731	-46.82	4375	20250102	14.74	5630	-10.83	20250225	4375	14.74	20250102	9440	-46.82	20240731	4375	14.74	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
112	20250311	110640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	-150	5	-2.91	509899160	101286	57.71	5080	5100	4990	6700	3620	5160	5034.25	81.78	-32523	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8084	2.99	0.27	12	0.06	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
113	20250311	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	-120	5	-2.33	295422510	58524	33.35	5080	5100	4990	6700	3620	5160	5047.89	81.78	-25938	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8132	3.01	0.27	12	0.04	1677.00	18372.00	9440	20240731	-46.61	4375	20250102	15.20	5630	-10.48	20250225	4375	15.20	20250102	9440	-46.61	20240731	4375	15.20	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
114	20250311	090642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	-90	5	-1.74	51040100	10150	5.78	5080	5100	4990	6700	3620	5160	5028.58	81.78	-4734	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8181	3.02	0.28	12	0.01	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
115	20250310	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	130	2	2.58	887820565	171716	83.39	5030	5230	4985	6530	3530	5030	5170.29	81.78	25667	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8326	3.08	0.28	12	0.11	1677.00	18372.00	9440	20240731	-45.34	4375	20250102	17.94	5630	-8.35	20250225	4375	17.94	20250102	9440	-45.34	20240731	4375	17.94	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	3	N	N
116	20250310	150639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	130	2	2.58	836605655	161795	78.57	5030	5230	4985	6530	3530	5030	5170.78	81.78	28363	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8326	3.08	0.28	12	0.10	1677.00	18372.00	9440	20240731	-45.34	4375	20250102	17.94	5630	-8.35	20250225	4375	17.94	20250102	9440	-45.34	20240731	4375	17.94	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
117	20250310	140638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	160	2	3.18	708157965	136980	66.52	5030	5230	4985	6530	3530	5030	5169.79	81.78	22380	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8375	3.09	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
118	20250310	130637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	150	2	2.98	602857305	116706	56.68	5030	5230	4985	6530	3530	5030	5165.61	81.78	22491	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8358	3.09	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5630	-7.99	20250225	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
119	20250310	120636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	180	2	3.58	542715735	105095	51.04	5030	5230	4985	6530	3530	5030	5164.05	81.78	19739	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8407	3.11	0.28	12	0.07	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
120	20250310	110636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	190	2	3.78	377124985	73285	35.59	5030	5230	4985	6530	3530	5030	5146.01	81.78	7233	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8423	3.11	0.28	12	0.05	1677.00	18372.00	9440	20240731	-44.70	4375	20250102	19.31	5630	-7.28	20250225	4375	19.31	20250102	9440	-44.70	20240731	4375	19.31	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
121	20250310	100637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	180	2	3.58	220606945	43156	20.96	5030	5210	4985	6530	3530	5030	5111.85	81.78	1028	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8407	3.11	0.28	12	0.03	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
122	20250310	090637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	0	3	0.00	20984655	4195	2.04	5030	5040	4985	6530	3530	5030	5002.30	81.78	-1573	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8116	3.00	0.27	12	0.00	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
123	20250307	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-110	5	-2.14	1043385865	205278	111.21	5110	5230	5010	6680	3600	5140	5082.79	81.80	-9574	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8116	3.00	0.27	12	0.13	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
124	20250307	150638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	-80	5	-1.56	920448170	180821	97.96	5110	5230	5040	6680	3600	5140	5090.38	81.80	-4260	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8165	3.02	0.28	12	0.11	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
125	20250307	140636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	-90	5	-1.75	794852290	155958	84.49	5110	5230	5040	6680	3600	5140	5096.58	81.80	10064	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8149	3.01	0.27	12	0.10	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
126	20250307	130637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	-60	5	-1.17	663560020	130056	70.46	5110	5230	5040	6680	3600	5140	5102.11	81.80	26035	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8197	3.03	0.28	12	0.08	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
127	20250307	120637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5090	-50	5	-0.97	493423120	96477	52.27	5110	5230	5040	6680	3600	5140	5114.41	81.80	11077	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8213	3.04	0.28	12	0.06	1677.00	18372.00	9440	20240731	-46.08	4375	20250102	16.34	5630	-9.59	20250225	4375	16.34	20250102	9440	-46.08	20240731	4375	16.34	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
128	20250307	110636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-20	5	-0.39	321946900	62720	33.98	5110	5230	5090	6680	3600	5140	5133.08	81.80	2216	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8262	3.05	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
129	20250307	100634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5150	10	2	0.19	132867970	25755	13.95	5110	5230	5110	6680	3600	5140	5158.92	81.80	-5619	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8310	3.07	0.28	12	0.02	1677.00	18372.00	9440	20240731	-45.44	4375	20250102	17.71	5630	-8.53	20250225	4375	17.71	20250102	9440	-45.44	20240731	4375	17.71	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
130	20250307	090638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-10	5	-0.19	7164280	1395	0.76	5110	5160	5110	6680	3600	5140	5135.68	81.80	-429	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8278	3.06	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.66	4375	20250102	17.26	5630	-8.88	20250225	4375	17.26	20250102	9440	-45.66	20240731	4375	17.26	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
131	20250306	160633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	90	2	1.78	943081270	184574	59.79	5120	5150	5060	6560	3540	5050	5109.49	81.81	14307	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8294	3.06	0.28	12	0.11	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
132	20250306	150632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	902348370	176634	57.22	5120	5150	5060	6560	3540	5050	5108.58	81.81	14591	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.11	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
133	20250306	140631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	60	2	1.19	796431360	155910	50.50	5120	5150	5060	6560	3540	5050	5108.28	81.81	15017	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8245	3.05	0.28	12	0.10	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
134	20250306	130633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	60	2	1.19	671227440	131436	42.58	5120	5150	5060	6560	3540	5050	5106.88	81.81	9564	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8245	3.05	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
135	20250306	120631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	566055300	110885	35.92	5120	5150	5060	6560	3540	5050	5104.89	81.81	-780	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
136	20250306	110629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	458782390	89965	29.14	5120	5140	5060	6560	3540	5050	5099.57	81.81	-6069	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
137	20250306	100631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	206946660	40653	13.17	5120	5140	5060	6560	3540	5050	5090.56	81.81	-6782	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8229	3.04	0.28	12	0.03	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
138	20250306	090635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	30484130	5965	1.93	5120	5140	5070	6560	3540	5050	5110.50	81.81	-1093	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
139	20250305	160625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	115	2	2.33	1546659004	305817	94.84	4930	5120	4930	6410	3455	4935	5057.47	81.90	-110163	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8149	3.01	0.27	12	0.19	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
140	20250305	150628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	125	2	2.53	1482483829	293112	90.90	4930	5120	4930	6410	3455	4935	5057.74	81.90	-104103	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8165	3.02	0.28	12	0.18	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
141	20250305	140626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	135	2	2.74	1244173199	245985	76.28	4930	5120	4930	6410	3455	4935	5057.92	81.90	-84405	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8181	3.02	0.28	12	0.15	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
142	20250305	130624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	125	2	2.53	1108110299	219151	67.96	4930	5120	4930	6410	3455	4935	5056.38	81.90	-71463	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8165	3.02	0.28	12	0.14	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
143	20250305	120627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	115	2	2.33	907931144	179655	55.71	4930	5120	4930	6410	3455	4935	5053.75	81.90	-55024	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8149	3.01	0.27	12	0.11	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
144	20250305	110622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	165	2	3.34	717669709	142141	44.08	4930	5120	4930	6410	3455	4935	5049.00	81.90	-45797	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8229	3.04	0.28	12	0.09	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
145	20250305	100626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	165	2	3.34	513568744	102055	31.65	4930	5120	4930	6410	3455	4935	5032.27	81.90	-23215	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8229	3.04	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
146	20250305	090623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4990	55	2	1.11	83956870	16861	5.23	4930	5010	4930	6410	3455	4935	4979.35	81.90	-5153	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	5	1	161358585	8052	2.98	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.14	4375	20250102	14.06	5630	-11.37	20250225	4375	14.06	20250102	9440	-47.14	20240731	4375	14.06	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
147	20250304	160619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-45	5	-0.90	1589061752	321748	27.16	4980	5020	4860	6470	3490	4980	4938.84	81.96	-97571	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7963	2.94	0.27	12	0.20	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5630	-12.34	20250225	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	961	N	N
148	20250304	150615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-35	5	-0.70	1541711587	312147	26.35	4980	5020	4860	6470	3490	4980	4939.06	81.96	-95232	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7979	2.95	0.27	12	0.19	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
149	20250304	140619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4905	-75	5	-1.51	1323189690	267656	22.60	4980	5020	4860	6470	3490	4980	4943.62	81.96	-95720	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7915	2.92	0.27	12	0.17	1677.00	18372.00	9440	20240731	-48.04	4375	20250102	12.11	5630	-12.88	20250225	4375	12.11	20250102	9440	-48.04	20240731	4375	12.11	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
150	20250304	130616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-45	5	-0.90	1215226175	245702	20.74	4980	5020	4860	6470	3490	4980	4945.94	81.96	-88507	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7963	2.94	0.27	12	0.15	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5630	-12.34	20250225	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
151	20250304	120616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	-25	5	-0.50	1133778435	229220	19.35	4980	5020	4860	6470	3490	4980	4946.25	81.96	-85218	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7995	2.95	0.27	12	0.14	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
152	20250304	110618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-35	5	-0.70	1040959640	210459	17.77	4980	5020	4860	6470	3490	4980	4946.14	81.96	-82484	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7979	2.95	0.27	12	0.13	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
153	20250304	100614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	30	2	0.60	744682140	150890	12.74	4980	5020	4860	6470	3490	4980	4935.27	81.96	-52979	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	10	1	161358585	8084	2.99	0.27	12	0.09	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
154	20250304	090613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4915	-65	5	-1.31	149055645	30270	2.56	4980	4980	4880	6470	3490	4980	4924.20	81.96	-18718	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7931	2.93	0.27	12	0.02	1677.00	18372.00	9440	20240731	-47.93	4375	20250102	12.34	5630	-12.70	20250225	4375	12.34	20250102	9440	-47.93	20240731	4375	12.34	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History