KissMeData/085620/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

64 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	141922	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4465	10	2	0.22	73872975	16816	116.90	4405	4465	4310	5790	3120	4455	4393.02	1.24	-3364	4511	4482	4426	4397	4341	4497	4412	8851	1335	5000	3290	5	1	177016189	7904	7.54	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.28	4250	20250214	5.06	5470	-18.37	20250120	4250	5.06	20250214	6140	-27.28	20240627	4250	5.06	20250214	0.05	Y	085620	5000	8850 억	2191774	N	N	0	N	N
3	20250328	160716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	35	2	0.79	63288750	14385	60.97	4370	4455	4370	5740	3095	4420	4399.64	1.23	2108	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7886	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
4	20250328	150720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4420	0	3	0.00	58966910	13409	56.83	4370	4445	4370	5740	3095	4420	4397.56	1.23	2811	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7824	7.47	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.01	4250	20250214	4.00	5470	-19.20	20250120	4250	4.00	20250214	6140	-28.01	20240627	4250	4.00	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
5	20250328	140720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4420	0	3	0.00	55789805	12691	53.79	4370	4445	4370	5740	3095	4420	4396.01	1.23	2306	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7824	7.47	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.01	4250	20250214	4.00	5470	-19.20	20250120	4250	4.00	20250214	6140	-28.01	20240627	4250	4.00	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
6	20250328	130720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	-15	5	-0.34	54244895	12341	52.30	4370	4445	4370	5740	3095	4420	4395.50	1.23	2479	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7798	7.44	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
7	20250328	120718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4395	-25	5	-0.57	47015015	10698	45.34	4370	4445	4370	5740	3095	4420	4394.75	1.23	3572	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7780	7.42	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.42	4250	20250214	3.41	5470	-19.65	20250120	4250	3.41	20250214	6140	-28.42	20240627	4250	3.41	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
8	20250328	110715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4385	-35	5	-0.79	39574105	9001	38.15	4370	4445	4370	5740	3095	4420	4396.63	1.23	2977	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7762	7.41	0.26	12	0.01	592.00	16563.00	6140	20240627	-28.58	4250	20250214	3.18	5470	-19.84	20250120	4250	3.18	20250214	6140	-28.58	20240627	4250	3.18	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
9	20250328	100720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4415	-5	5	-0.11	13083405	2978	12.62	4370	4415	4370	5740	3095	4420	4393.35	1.23	792	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7815	7.46	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.09	4250	20250214	3.88	5470	-19.29	20250120	4250	3.88	20250214	6140	-28.09	20240627	4250	3.88	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
10	20250328	090726	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4370	-50	5	-1.13	353970	81	0.34	4370	4370	4370	5740	3095	4420	4370.00	1.23	0	4606	4512	4456	4362	4306	4495	4345	8851	1320	5000	3270	5	1	177016189	7736	7.38	0.26	12	0.00	592.00	16563.00	6140	20240627	-28.83	4250	20250214	2.82	5470	-20.11	20250120	4250	2.82	20250214	6140	-28.83	20240627	4250	2.82	20250214	0.05	N	085620	5000	8850 억	2184821	N	N	165	N	N
11	20250327	161629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4420	15	2	0.34	105764975	23594	216.96	4420	4550	4400	5720	3085	4405	4482.71	1.24	7011	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7824	7.47	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.01	4250	20250214	4.00	5470	-19.20	20250120	4250	4.00	20250214	6140	-28.01	20240627	4250	4.00	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	165	N	N
12	20250327	150718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4450	45	2	1.02	95279350	21222	195.14	4420	4550	4400	5720	3085	4405	4489.65	1.24	8686	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7877	7.52	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.52	4250	20250214	4.71	5470	-18.65	20250120	4250	4.71	20250214	6140	-27.52	20240627	4250	4.71	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
13	20250327	140717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	110	2	2.50	91923130	20468	188.21	4420	4550	4400	5720	3085	4405	4491.07	1.24	8199	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7992	7.63	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.47	4250	20250214	6.24	5470	-17.46	20250120	4250	6.24	20250214	6140	-26.47	20240627	4250	6.24	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
14	20250327	130715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	110	2	2.50	51414800	11478	105.54	4420	4550	4400	5720	3085	4405	4479.42	1.24	2978	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7992	7.63	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.47	4250	20250214	6.24	5470	-17.46	20250120	4250	6.24	20250214	6140	-26.47	20240627	4250	6.24	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
15	20250327	120721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4505	100	2	2.27	37696805	8442	77.63	4420	4550	4400	5720	3085	4405	4465.39	1.24	2004	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7975	7.61	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.63	4250	20250214	6.00	5470	-17.64	20250120	4250	6.00	20250214	6140	-26.63	20240627	4250	6.00	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
16	20250327	110719	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	80	2	1.82	22225530	5002	46.00	4420	4495	4400	5720	3085	4405	4443.33	1.24	621	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7939	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
17	20250327	100714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4435	30	2	0.68	10065680	2286	21.02	4420	4435	4400	5720	3085	4405	4403.18	1.24	-154	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7851	7.49	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.77	4250	20250214	4.35	5470	-18.92	20250120	4250	4.35	20250214	6140	-27.77	20240627	4250	4.35	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
18	20250327	090718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	0	3	0.00	0	0	0.00	0	0	0	5720	3085	4405	0.00	1.24	0	4448	4426	4413	4391	4378	4437	4402	8851	1315	5000	3250	5	1	177016189	7798	7.44	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2186188	N	N	0	N	N
19	20250326	160709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	5	2	0.11	47919680	10875	42.39	4400	4435	4400	5720	3080	4400	4406.41	1.24	-7416	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7798	7.44	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
20	20250326	150711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	5	2	0.11	44820500	10172	39.65	4400	4435	4400	5720	3080	4400	4406.26	1.24	-7229	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7798	7.44	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
21	20250326	140711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4435	35	2	0.80	43881785	9959	38.82	4400	4435	4400	5720	3080	4400	4406.24	1.24	-7154	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7851	7.49	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.77	4250	20250214	4.35	5470	-18.92	20250120	4250	4.35	20250214	6140	-27.77	20240627	4250	4.35	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
22	20250326	130713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4400	0	3	0.00	38962930	8843	34.47	4400	4420	4400	5720	3080	4400	4406.08	1.24	-7406	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7789	7.43	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.34	4250	20250214	3.53	5470	-19.56	20250120	4250	3.53	20250214	6140	-28.34	20240627	4250	3.53	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
23	20250326	120715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	5	2	0.11	34325060	7790	30.36	4400	4420	4400	5720	3080	4400	4406.30	1.24	-6572	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7798	7.44	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
24	20250326	110713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4410	10	2	0.23	28636450	6500	25.33	4400	4420	4400	5720	3080	4400	4405.61	1.24	-5361	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7806	7.45	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.18	4250	20250214	3.76	5470	-19.38	20250120	4250	3.76	20250214	6140	-28.18	20240627	4250	3.76	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
25	20250326	100713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	5	2	0.11	6915055	1569	6.12	4400	4420	4400	5720	3080	4400	4407.30	1.24	-1211	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7798	7.44	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
26	20250326	090713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	5	2	0.11	132015	30	0.12	4400	4405	4400	5720	3080	4400	4400.50	1.24	-17	4576	4487	4441	4352	4306	4465	4330	8851	1320	5000	3250	5	1	177016189	7798	7.44	0.27	12	0.00	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2193125	N	N	168	N	N
27	20250325	160708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4400	-160	5	-3.51	113337502	25569	110.59	4485	4530	4395	5920	3195	4560	4432.61	1.24	-7927	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7789	7.43	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.34	4250	20250214	3.53	5470	-19.56	20250120	4250	3.53	20250214	6140	-28.34	20240627	4250	3.53	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	168	N	N
28	20250325	150709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	-155	5	-3.40	104552524	23573	101.95	4485	4530	4395	5920	3195	4560	4435.27	1.24	-7298	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7798	7.44	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
29	20250325	140707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	-155	5	-3.40	87338349	19664	85.05	4485	4530	4405	5920	3195	4560	4441.54	1.24	-6292	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7798	7.44	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
30	20250325	130708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4410	-150	5	-3.29	77783792	17497	75.68	4485	4530	4405	5920	3195	4560	4445.55	1.24	-6701	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7806	7.45	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.18	4250	20250214	3.76	5470	-19.38	20250120	4250	3.76	20250214	6140	-28.18	20240627	4250	3.76	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
31	20250325	120708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4410	-150	5	-3.29	62033452	13929	60.24	4485	4530	4410	5920	3195	4560	4453.55	1.24	-4443	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7806	7.45	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.18	4250	20250214	3.76	5470	-19.38	20250120	4250	3.76	20250214	6140	-28.18	20240627	4250	3.76	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
32	20250325	110707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4415	-145	5	-3.18	47950847	10744	46.47	4485	4530	4415	5920	3195	4560	4463.03	1.24	-3004	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7815	7.46	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.09	4250	20250214	3.88	5470	-19.29	20250120	4250	3.88	20250214	6140	-28.09	20240627	4250	3.88	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
33	20250325	100717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	-70	5	-1.54	16095950	3584	15.50	4485	4530	4480	5920	3195	4560	4491.06	1.24	340	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	7948	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
34	20250325	090713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	-40	5	-0.88	6603475	1471	6.36	4485	4520	4485	5920	3195	4560	4489.11	1.24	206	4660	4610	4540	4490	4420	4635	4515	8851	1360	5000	3370	5	1	177016189	8001	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.38	4250	20250214	6.35	5470	-17.37	20250120	4250	6.35	20250214	6140	-26.38	20240627	4250	6.35	20250214	0.05	N	085620	5000	8850 억	2194724	N	N	0	N	N
35	20250324	160706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	65	2	1.45	104911940	23120	182.72	4495	4590	4470	5840	3150	4495	4537.71	1.23	5498	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8072	7.70	0.28	12	0.01	592.00	16563.00	6140	20240627	-25.73	4250	20250214	7.29	5470	-16.64	20250120	4250	7.29	20250214	6140	-25.73	20240627	4250	7.29	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
36	20250324	150711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	30	2	0.67	83822025	18446	145.78	4495	4590	4470	5840	3150	4495	4544.18	1.23	6493	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8010	7.64	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.30	4250	20250214	6.47	5470	-17.28	20250120	4250	6.47	20250214	6140	-26.30	20240627	4250	6.47	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
37	20250324	140710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	65	2	1.45	73243965	16116	127.37	4495	4590	4470	5840	3150	4495	4544.80	1.23	6502	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8072	7.70	0.28	12	0.01	592.00	16563.00	6140	20240627	-25.73	4250	20250214	7.29	5470	-16.64	20250120	4250	7.29	20250214	6140	-25.73	20240627	4250	7.29	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
38	20250324	130711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	60	2	1.33	69446235	15282	120.78	4495	4590	4470	5840	3150	4495	4544.32	1.23	6046	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8063	7.69	0.28	12	0.01	592.00	16563.00	6140	20240627	-25.81	4250	20250214	7.18	5470	-16.73	20250120	4250	7.18	20250214	6140	-25.81	20240627	4250	7.18	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
39	20250324	120711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	55	2	1.22	67033320	14752	116.59	4495	4590	4470	5840	3150	4495	4544.02	1.23	5532	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8054	7.69	0.27	12	0.01	592.00	16563.00	6140	20240627	-25.90	4250	20250214	7.06	5470	-16.82	20250120	4250	7.06	20250214	6140	-25.90	20240627	4250	7.06	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
40	20250324	110710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4565	70	2	1.56	58015020	12769	100.92	4495	4590	4470	5840	3150	4495	4543.43	1.23	4659	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8081	7.71	0.28	12	0.01	592.00	16563.00	6140	20240627	-25.65	4250	20250214	7.41	5470	-16.54	20250120	4250	7.41	20250214	6140	-25.65	20240627	4250	7.41	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
41	20250324	100707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	30	2	0.67	13246270	2949	23.31	4495	4525	4470	5840	3150	4495	4491.78	1.23	1332	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	8010	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.30	4250	20250214	6.47	5470	-17.28	20250120	4250	6.47	20250214	6140	-26.30	20240627	4250	6.47	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
42	20250324	090710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	0	3	0.00	0	0	0.00	0	0	0	5840	3150	4495	0.00	1.23	0	4538	4516	4503	4481	4468	4510	4475	8851	1345	5000	3320	5	1	177016189	7957	7.59	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.04	N	085620	5000	8850 억	2173097	N	N	314	N	N
43	20250321	160724	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	-15	5	-0.33	57028840	12653	52.79	4515	4525	4490	5860	3160	4510	4507.14	1.21	484	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7957	7.59	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	314	N	N
44	20250321	150709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	0	3	0.00	52924670	11741	48.98	4515	4525	4490	5860	3160	4510	4507.68	1.21	359	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7983	7.62	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
45	20250321	140709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	0	3	0.00	52040155	11545	48.17	4515	4525	4490	5860	3160	4510	4507.59	1.21	319	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7983	7.62	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
46	20250321	130710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	0	3	0.00	40805525	9054	37.77	4515	4525	4490	5860	3160	4510	4506.91	1.21	1735	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7983	7.62	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
47	20250321	120711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	0	3	0.00	24221075	5379	22.44	4515	4525	4490	5860	3160	4510	4502.90	1.21	1113	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7983	7.62	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
48	20250321	110710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	10	2	0.22	22298270	4953	20.66	4515	4520	4490	5860	3160	4510	4501.97	1.21	773	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	8001	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.38	4250	20250214	6.35	5470	-17.37	20250120	4250	6.35	20250214	6140	-26.38	20240627	4250	6.35	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
49	20250321	100711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	-20	5	-0.44	8353200	1860	7.76	4515	4515	4490	5860	3160	4510	4490.97	1.21	55	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7948	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
50	20250321	090713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	0	3	0.00	0	0	0.00	0	0	0	5860	3160	4510	0.00	1.21	0	4560	4535	4490	4465	4420	4547	4477	8851	1350	5000	3330	5	1	177016189	7983	7.62	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2143349	N	N	56	N	N
51	20250320	161100	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	55	2	1.23	107255230	23969	46.04	4475	4515	4445	5790	3120	4455	4474.75	1.21	4815	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7983	7.62	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	56	N	N
52	20250320	150709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	30	2	0.67	100960035	22570	43.35	4475	4515	4445	5790	3120	4455	4473.20	1.21	4203	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7939	7.58	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
53	20250320	140711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	25	2	0.56	88951185	19898	38.22	4475	4515	4445	5790	3120	4455	4470.36	1.21	4855	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
54	20250320	130710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4450	-5	5	-0.11	82007800	18341	35.23	4475	4515	4445	5790	3120	4455	4471.28	1.21	5193	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7877	7.52	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.52	4250	20250214	4.71	5470	-18.65	20250120	4250	4.71	20250214	6140	-27.52	20240627	4250	4.71	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
55	20250320	120708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4470	15	2	0.34	76242195	17048	32.75	4475	4515	4445	5790	3120	4455	4472.21	1.21	5365	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7913	7.55	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.20	4250	20250214	5.18	5470	-18.28	20250120	4250	5.18	20250214	6140	-27.20	20240627	4250	5.18	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
56	20250320	110709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	30	2	0.67	37724405	8437	16.21	4475	4500	4450	5790	3120	4455	4471.31	1.21	3598	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7939	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
57	20250320	100707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	5	2	0.11	21851885	4884	9.38	4475	4500	4450	5790	3120	4455	4474.18	1.21	1070	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7895	7.53	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
58	20250320	090710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	45	2	1.01	2248985	501	0.96	4475	4500	4470	5790	3120	4455	4488.99	1.21	-293	4568	4511	4443	4386	4318	4540	4415	8851	1335	5000	3290	5	1	177016189	7966	7.60	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	N	085620	5000	8850 억	2138662	N	N	123	N	N
59	20250319	160705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	40	2	0.91	230210385	52061	300.65	4410	4500	4375	5730	3095	4415	4421.94	1.21	3548	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7886	7.53	0.27	12	0.03	592.00	16563.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	123	N	N
60	20250319	150707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4380	-35	5	-0.79	196398605	44384	256.32	4410	4500	4375	5730	3095	4415	4424.99	1.21	1714	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7753	7.40	0.26	12	0.03	592.00	16563.00	6140	20240627	-28.66	4250	20250214	3.06	5470	-19.93	20250120	4250	3.06	20250214	6140	-28.66	20240627	4250	3.06	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
61	20250319	140708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4465	50	2	1.13	85823475	19313	111.53	4410	4500	4410	5730	3095	4415	4443.82	1.21	5931	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7904	7.54	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.28	4250	20250214	5.06	5470	-18.37	20250120	4250	5.06	20250214	6140	-27.28	20240627	4250	5.06	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
62	20250319	130707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4445	30	2	0.68	62034585	13962	80.63	4410	4500	4410	5730	3095	4415	4443.10	1.21	3979	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7868	7.51	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.61	4250	20250214	4.59	5470	-18.74	20250120	4250	4.59	20250214	6140	-27.61	20240627	4250	4.59	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
63	20250319	120707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4435	20	2	0.45	41609530	9357	54.04	4410	4500	4410	5730	3095	4415	4446.89	1.21	2157	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7851	7.49	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.77	4250	20250214	4.35	5470	-18.92	20250120	4250	4.35	20250214	6140	-27.77	20240627	4250	4.35	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
64	20250319	110707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4425	10	2	0.23	28998695	6517	37.64	4410	4500	4410	5730	3095	4415	4449.70	1.21	1000	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7833	7.47	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.93	4250	20250214	4.12	5470	-19.10	20250120	4250	4.12	20250214	6140	-27.93	20240627	4250	4.12	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
65	20250319	100707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4465	50	2	1.13	8827180	1971	11.38	4410	4500	4410	5730	3095	4415	4478.53	1.21	-28	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7904	7.54	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.28	4250	20250214	5.06	5470	-18.37	20250120	4250	5.06	20250214	6140	-27.28	20240627	4250	5.06	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
66	20250319	090710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	60	2	1.36	476565	108	0.62	4410	4490	4410	5730	3095	4415	4412.64	1.21	3	4555	4485	4450	4380	4345	4467	4362	8851	1315	5000	3260	5	1	177016189	7921	7.56	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	N	085620	5000	8850 억	2135066	N	N	537	N	N
67	20250318	160703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4415	-40	5	-0.90	60513542	13507	35.89	4420	4520	4415	5790	3120	4455	4480.16	1.21	-9097	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7815	7.46	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.09	4250	20250214	3.88	5470	-19.29	20250120	4250	3.88	20250214	6140	-28.09	20240627	4250	3.88	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	537	N	N
68	20250318	150707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4457	2	2	0.04	55818650	12444	33.07	4420	4520	4420	5790	3120	4455	4485.59	1.21	-8587	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7890	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.41	4250	20250214	4.87	5470	-18.52	20250120	4250	4.87	20250214	6140	-27.41	20240627	4250	4.87	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
69	20250318	140705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4457	2	2	0.04	55114702	12286	32.65	4420	4520	4420	5790	3120	4455	4485.98	1.21	-8493	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7890	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.41	4250	20250214	4.87	5470	-18.52	20250120	4250	4.87	20250214	6140	-27.41	20240627	4250	4.87	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
70	20250318	130704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	25	2	0.56	50763530	11314	30.07	4420	4520	4420	5790	3120	4455	4486.79	1.21	-8087	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
71	20250318	120705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	25	2	0.56	49795959	11098	29.49	4420	4520	4420	5790	3120	4455	4486.93	1.21	-8049	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
72	20250318	110703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	40	2	0.90	47019768	10479	27.85	4420	4520	4420	5790	3120	4455	4487.05	1.21	-7825	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7957	7.59	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
73	20250318	100706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4505	50	2	1.12	45098840	10052	26.71	4420	4520	4420	5790	3120	4455	4486.55	1.21	-7628	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7975	7.61	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.63	4250	20250214	6.00	5470	-17.64	20250120	4250	6.00	20250214	6140	-26.63	20240627	4250	6.00	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
74	20250318	090707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	45	2	1.01	633450	143	0.38	4420	4500	4420	5790	3120	4455	4429.72	1.21	59	4781	4617	4511	4347	4241	4565	4295	8851	1335	5000	3290	5	1	177016189	7966	7.60	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	N	085620	5000	8850 억	2143525	N	N	0	N	N
75	20250317	160702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	-70	5	-1.55	168204079	37630	525.19	4590	4675	4405	5880	3170	4525	4469.95	1.22	-12209	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7886	7.53	0.27	12	0.02	592.00	16563.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
76	20250317	150702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	-65	5	-1.44	162378519	36322	506.94	4590	4675	4405	5880	3170	4525	4470.53	1.22	-10975	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7895	7.53	0.27	12	0.02	592.00	16563.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
77	20250317	140703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4450	-75	5	-1.66	149223319	33378	465.85	4590	4675	4405	5880	3170	4525	4470.71	1.22	-10542	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7877	7.52	0.27	12	0.02	592.00	16563.00	6140	20240627	-27.52	4250	20250214	4.71	5470	-18.65	20250120	4250	4.71	20250214	6140	-27.52	20240627	4250	4.71	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
78	20250317	130703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4425	-100	5	-2.21	135641805	30325	423.24	4590	4675	4405	5880	3170	4525	4472.94	1.22	-9831	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7833	7.47	0.27	12	0.02	592.00	16563.00	6140	20240627	-27.93	4250	20250214	4.12	5470	-19.10	20250120	4250	4.12	20250214	6140	-27.93	20240627	4250	4.12	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
79	20250317	120701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4445	-80	5	-1.77	87494605	19445	271.39	4590	4675	4445	5880	3170	4525	4499.59	1.22	-8244	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7868	7.51	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.61	4250	20250214	4.59	5470	-18.74	20250120	4250	4.59	20250214	6140	-27.61	20240627	4250	4.59	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
80	20250317	110704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4505	-20	5	-0.44	49365930	10924	152.46	4590	4675	4490	5880	3170	4525	4519.03	1.22	-3165	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7975	7.61	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.63	4250	20250214	6.00	5470	-17.64	20250120	4250	6.00	20250214	6140	-26.63	20240627	4250	6.00	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
81	20250317	100702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	25	2	0.55	26429875	5837	81.47	4590	4675	4490	5880	3170	4525	4527.99	1.22	-1269	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	8054	7.69	0.27	12	0.00	592.00	16563.00	6140	20240627	-25.90	4250	20250214	7.06	5470	-16.82	20250120	4250	7.06	20250214	6140	-25.90	20240627	4250	7.06	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
82	20250317	090703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4505	-20	5	-0.44	2985840	649	9.06	4590	4675	4500	5880	3170	4525	4600.68	1.22	-353	4588	4556	4528	4496	4468	4542	4482	8851	1355	5000	3340	5	1	177016189	7975	7.61	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.63	4250	20250214	6.00	5470	-17.64	20250120	4250	6.00	20250214	6140	-26.63	20240627	4250	6.00	20250214	0.05	N	085620	5000	8850 억	2157030	N	N	0	N	N
83	20250314	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	15	2	0.33	32419285	7164	58.99	4560	4560	4500	5860	3160	4510	4525.30	1.22	-2352	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8010	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.30	4250	20250214	6.47	5470	-17.28	20250120	4250	6.47	20250214	6140	-26.30	20240627	4250	6.47	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
84	20250314	150705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	10	2	0.22	28328860	6260	51.55	4560	4560	4500	5860	3160	4510	4525.38	1.22	-1769	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8001	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.38	4250	20250214	6.35	5470	-17.37	20250120	4250	6.35	20250214	6140	-26.38	20240627	4250	6.35	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
85	20250314	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	15	2	0.33	15192290	3357	27.64	4560	4560	4500	5860	3160	4510	4525.56	1.22	-1367	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8010	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.30	4250	20250214	6.47	5470	-17.28	20250120	4250	6.47	20250214	6140	-26.30	20240627	4250	6.47	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
86	20250314	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	20	2	0.44	8258710	1824	15.02	4560	4560	4500	5860	3160	4510	4527.80	1.22	-836	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8019	7.65	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.22	4250	20250214	6.59	5470	-17.18	20250120	4250	6.59	20250214	6140	-26.22	20240627	4250	6.59	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
87	20250314	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	20	2	0.44	7081060	1564	12.88	4560	4560	4500	5860	3160	4510	4527.53	1.22	-778	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8019	7.65	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.22	4250	20250214	6.59	5470	-17.18	20250120	4250	6.59	20250214	6140	-26.22	20240627	4250	6.59	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
88	20250314	110700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	15	2	0.33	3503725	775	6.38	4560	4560	4500	5860	3160	4510	4520.94	1.22	-182	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8010	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.30	4250	20250214	6.47	5470	-17.28	20250120	4250	6.47	20250214	6140	-26.30	20240627	4250	6.47	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
89	20250314	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	30	2	0.67	3186605	705	5.81	4560	4560	4500	5860	3160	4510	4520.01	1.22	-112	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8037	7.67	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.06	4250	20250214	6.82	5470	-17.00	20250120	4250	6.82	20250214	6140	-26.06	20240627	4250	6.82	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
90	20250314	090703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	50	2	1.11	4560	1	0.01	4560	4560	4560	5860	3160	4510	4560.00	1.22	0	4596	4552	4516	4472	4436	4535	4455	8851	1350	5000	3330	5	1	177016189	8072	7.70	0.28	12	0.00	592.00	16563.00	6140	20240627	-25.73	4250	20250214	7.29	5470	-16.64	20250120	4250	7.29	20250214	6140	-25.73	20240627	4250	7.29	20250214	0.05	N	085620	5000	8850 억	2159205	N	N	0	N	N
91	20250313	160656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	30	2	0.67	54898150	12144	65.40	4545	4560	4480	5820	3140	4480	4520.60	1.18	-3716	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	7983	7.62	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
92	20250313	150657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	45	2	1.00	49985195	11055	59.54	4545	4560	4480	5820	3140	4480	4521.50	1.18	-2952	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	8010	7.64	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.30	4250	20250214	6.47	5470	-17.28	20250120	4250	6.47	20250214	6140	-26.30	20240627	4250	6.47	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
93	20250313	140656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	35	2	0.78	38351950	8477	45.65	4545	4560	4480	5820	3140	4480	4524.24	1.18	-1999	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	7992	7.63	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.47	4250	20250214	6.24	5470	-17.46	20250120	4250	6.24	20250214	6140	-26.47	20240627	4250	6.24	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
94	20250313	130657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	40	2	0.89	30259929	6685	36.00	4545	4560	4480	5820	3140	4480	4526.54	1.18	-634	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	8001	7.64	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.38	4250	20250214	6.35	5470	-17.37	20250120	4250	6.35	20250214	6140	-26.38	20240627	4250	6.35	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
95	20250313	120656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	65	2	1.45	19222714	4252	22.90	4545	4560	4480	5820	3140	4480	4520.86	1.18	1268	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	8045	7.68	0.27	12	0.00	592.00	16563.00	6140	20240627	-25.98	4250	20250214	6.94	5470	-16.91	20250120	4250	6.94	20250214	6140	-25.98	20240627	4250	6.94	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
96	20250313	110656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	65	2	1.45	19222714	4252	22.90	4545	4560	4480	5820	3140	4480	4520.86	1.18	1268	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	8045	7.68	0.27	12	0.00	592.00	16563.00	6140	20240627	-25.98	4250	20250214	6.94	5470	-16.91	20250120	4250	6.94	20250214	6140	-25.98	20240627	4250	6.94	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
97	20250313	100656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	50	2	1.12	13557259	3005	16.18	4545	4550	4480	5820	3140	4480	4511.57	1.18	1347	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	8019	7.65	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.22	4250	20250214	6.59	5470	-17.18	20250120	4250	6.59	20250214	6140	-26.22	20240627	4250	6.59	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
98	20250313	090657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	30	2	0.67	72235	16	0.09	4545	4550	4510	5820	3140	4480	4514.69	1.18	-14	4565	4522	4497	4454	4429	4510	4442	8851	1340	5000	3310	5	1	177016189	7983	7.62	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2093852	N	N	128	N	N
99	20250312	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	10	2	0.22	83403404	18568	79.67	4500	4540	4472	5810	3130	4470	4491.78	1.19	-9868	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	128	N	N
100	20250312	150654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	10	2	0.22	73551329	16370	70.24	4500	4540	4472	5810	3130	4470	4493.06	1.19	-9375	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
101	20250312	140653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	10	2	0.22	55518864	12349	52.99	4500	4540	4472	5810	3130	4470	4495.82	1.19	-8329	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
102	20250312	130652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	15	2	0.34	40120449	8915	38.25	4500	4540	4472	5810	3130	4470	4500.33	1.19	-7096	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7939	7.58	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
103	20250312	120655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	15	2	0.34	32519779	7223	30.99	4500	4540	4472	5810	3130	4470	4502.25	1.19	-6336	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7939	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
104	20250312	110649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	15	2	0.34	25524064	5666	24.31	4500	4540	4472	5810	3130	4470	4504.78	1.19	-4882	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7939	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
105	20250312	100651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	40	2	0.89	5016764	1114	4.78	4500	4540	4472	5810	3130	4470	4503.38	1.19	-480	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	7983	7.62	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
106	20250312	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	60	2	1.34	148405	33	0.14	4500	4540	4485	5810	3130	4470	4497.12	1.19	0	4530	4500	4450	4420	4370	4515	4435	8851	1340	5000	3300	5	1	177016189	8019	7.65	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.22	4250	20250214	6.59	5470	-17.18	20250120	4250	6.59	20250214	6140	-26.22	20240627	4250	6.59	20250214	0.05	N	085620	5000	8850 억	2103515	N	N	32	N	N
107	20250311	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4470	-25	5	-0.56	103638388	23304	135.54	4450	4480	4400	5840	3150	4495	4447.24	1.20	-11556	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7913	7.55	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.20	4250	20250214	5.18	5470	-18.28	20250120	4250	5.18	20250214	6140	-27.20	20240627	4250	5.18	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	32	N	N
108	20250311	150650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4470	-25	5	-0.56	97821158	22003	127.97	4450	4480	4400	5840	3150	4495	4445.81	1.20	-10782	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7913	7.55	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.20	4250	20250214	5.18	5470	-18.28	20250120	4250	5.18	20250214	6140	-27.20	20240627	4250	5.18	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
109	20250311	140650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	-20	5	-0.44	88030207	19815	115.24	4450	4480	4400	5840	3150	4495	4442.60	1.20	-10905	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7921	7.56	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
110	20250311	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4465	-30	5	-0.67	78749417	17738	103.16	4450	4480	4400	5840	3150	4495	4439.59	1.20	-9770	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7904	7.54	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.28	4250	20250214	5.06	5470	-18.37	20250120	4250	5.06	20250214	6140	-27.28	20240627	4250	5.06	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
111	20250311	120649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	-40	5	-0.89	69427707	15650	91.02	4450	4470	4400	5840	3150	4495	4436.28	1.20	-9505	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7886	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
112	20250311	110648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	-40	5	-0.89	61809077	13943	81.09	4450	4470	4400	5840	3150	4495	4432.98	1.20	-8891	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7886	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
113	20250311	100650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4440	-55	5	-1.22	38212740	8636	50.23	4450	4470	4400	5840	3150	4495	4424.82	1.20	-6560	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7860	7.50	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.69	4250	20250214	4.47	5470	-18.83	20250120	4250	4.47	20250214	6140	-27.69	20240627	4250	4.47	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
114	20250311	090651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4445	-50	5	-1.11	1297845	292	1.70	4450	4450	4405	5840	3150	4495	4444.67	1.20	-110	4655	4575	4490	4410	4325	4615	4450	8851	1345	5000	3320	5	1	177016189	7868	7.51	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.61	4250	20250214	4.59	5470	-18.74	20250120	4250	4.59	20250214	6140	-27.61	20240627	4250	4.59	20250214	0.05	N	085620	5000	8850 억	2115389	N	N	0	N	N
115	20250310	160644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	65	2	1.47	76754904	17193	67.81	4405	4570	4405	5750	3105	4430	4464.31	1.20	-978	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7957	7.59	0.27	12	0.01	592.00	16563.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
116	20250310	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	50	2	1.13	63200044	14164	55.87	4405	4570	4405	5750	3105	4430	4462.02	1.20	-357	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7930	7.57	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
117	20250310	140647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	45	2	1.02	61960554	13887	54.77	4405	4570	4405	5750	3105	4430	4461.77	1.20	-582	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7921	7.56	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
118	20250310	130646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	30	2	0.68	53016605	11890	46.90	4405	4570	4405	5750	3105	4430	4458.92	1.20	-1670	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7895	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
119	20250310	120645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	55	2	1.24	21721805	4880	19.25	4405	4570	4405	5750	3105	4430	4451.19	1.20	-1342	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7939	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
120	20250310	110644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4440	10	2	0.23	11402065	2582	10.18	4405	4480	4405	5750	3105	4430	4415.98	1.20	-677	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7860	7.50	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.69	4250	20250214	4.47	5470	-18.83	20250120	4250	4.47	20250214	6140	-27.69	20240627	4250	4.47	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
121	20250310	100645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4435	5	2	0.11	10313845	2337	9.22	4405	4480	4405	5750	3105	4430	4413.28	1.20	-647	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7851	7.49	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.77	4250	20250214	4.35	5470	-18.92	20250120	4250	4.35	20250214	6140	-27.77	20240627	4250	4.35	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
122	20250310	090645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	50	2	1.13	1911860	434	1.71	4405	4480	4405	5750	3105	4430	4405.21	1.20	-64	4496	4462	4396	4362	4296	4480	4380	8851	1320	5000	3270	5	1	177016189	7930	7.57	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.04	N	085620	5000	8850 억	2116282	N	N	0	N	N
123	20250307	160643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4430	45	2	1.03	110702367	25309	46.48	4330	4430	4330	5700	3070	4385	4374.03	1.20	-15242	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7842	7.48	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.85	4250	20250214	4.24	5470	-19.01	20250120	4250	4.24	20250214	6140	-27.85	20240627	4250	4.24	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
124	20250307	150646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4400	15	2	0.34	102039272	23347	42.88	4330	4400	4330	5700	3070	4385	4370.55	1.20	-14450	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7789	7.43	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.34	4250	20250214	3.53	5470	-19.56	20250120	4250	3.53	20250214	6140	-28.34	20240627	4250	3.53	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
125	20250307	140644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4370	-15	5	-0.34	86171372	19728	36.23	4330	4395	4330	5700	3070	4385	4367.97	1.20	-13312	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7736	7.38	0.26	12	0.01	592.00	16563.00	6140	20240627	-28.83	4250	20250214	2.82	5470	-20.11	20250120	4250	2.82	20250214	6140	-28.83	20240627	4250	2.82	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
126	20250307	130645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4365	-20	5	-0.46	71213922	16305	29.94	4330	4395	4330	5700	3070	4385	4367.61	1.20	-10014	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7727	7.37	0.26	12	0.01	592.00	16563.00	6140	20240627	-28.91	4250	20250214	2.71	5470	-20.20	20250120	4250	2.71	20250214	6140	-28.91	20240627	4250	2.71	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
127	20250307	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4370	-15	5	-0.34	34646745	7927	14.56	4330	4395	4330	5700	3070	4385	4370.73	1.20	-2714	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7736	7.38	0.26	12	0.00	592.00	16563.00	6140	20240627	-28.83	4250	20250214	2.82	5470	-20.11	20250120	4250	2.82	20250214	6140	-28.83	20240627	4250	2.82	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
128	20250307	110644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4370	-15	5	-0.34	24594905	5628	10.34	4330	4395	4330	5700	3070	4385	4370.10	1.20	-1986	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7736	7.38	0.26	12	0.00	592.00	16563.00	6140	20240627	-28.83	4250	20250214	2.82	5470	-20.11	20250120	4250	2.82	20250214	6140	-28.83	20240627	4250	2.82	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
129	20250307	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4370	-15	5	-0.34	10865205	2485	4.56	4330	4385	4330	5700	3070	4385	4372.32	1.20	-318	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7736	7.38	0.26	12	0.00	592.00	16563.00	6140	20240627	-28.83	4250	20250214	2.82	5470	-20.11	20250120	4250	2.82	20250214	6140	-28.83	20240627	4250	2.82	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
130	20250307	090646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4385	0	3	0.00	1472030	337	0.62	4330	4385	4330	5700	3070	4385	4368.04	1.20	189	4598	4491	4423	4316	4248	4457	4282	8851	1315	5000	3240	5	1	177016189	7762	7.41	0.26	12	0.00	592.00	16563.00	6140	20240627	-28.58	4250	20250214	3.18	5470	-19.84	20250120	4250	3.18	20250214	6140	-28.58	20240627	4250	3.18	20250214	0.04	N	085620	5000	8850 억	2130711	N	N	70	N	N
131	20250306	160641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4385	-145	5	-3.20	240376587	54452	734.94	4480	4530	4355	5880	3175	4530	4414.47	1.20	-6218	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7762	7.41	0.26	12	0.03	592.00	16563.00	6140	20240627	-28.58	4250	20250214	3.18	5470	-19.84	20250120	4250	3.18	20250214	6140	-28.58	20240627	4250	3.18	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	70	N	N
132	20250306	150640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4385	-145	5	-3.20	234171722	53037	715.85	4480	4530	4355	5880	3175	4530	4415.25	1.20	-5562	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7762	7.41	0.26	12	0.03	592.00	16563.00	6140	20240627	-28.58	4250	20250214	3.18	5470	-19.84	20250120	4250	3.18	20250214	6140	-28.58	20240627	4250	3.18	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
133	20250306	140639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4410	-120	5	-2.65	189818750	42935	579.50	4480	4530	4355	5880	3175	4530	4421.07	1.20	-3949	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7806	7.45	0.27	12	0.02	592.00	16563.00	6140	20240627	-28.18	4250	20250214	3.76	5470	-19.38	20250120	4250	3.76	20250214	6140	-28.18	20240627	4250	3.76	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
134	20250306	130641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4395	-135	5	-2.98	163430505	36929	498.43	4480	4530	4355	5880	3175	4530	4425.53	1.20	-3907	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7780	7.42	0.27	12	0.02	592.00	16563.00	6140	20240627	-28.42	4250	20250214	3.41	5470	-19.65	20250120	4250	3.41	20250214	6140	-28.42	20240627	4250	3.41	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
135	20250306	120640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4360	-170	5	-3.75	137252885	30977	418.10	4480	4530	4355	5880	3175	4530	4430.80	1.20	-1746	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7718	7.36	0.26	12	0.02	592.00	16563.00	6140	20240627	-28.99	4250	20250214	2.59	5470	-20.29	20250120	4250	2.59	20250214	6140	-28.99	20240627	4250	2.59	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
136	20250306	110638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4405	-125	5	-2.76	78365701	17544	236.79	4480	4530	4405	5880	3175	4530	4466.81	1.20	-2170	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7798	7.44	0.27	12	0.01	592.00	16563.00	6140	20240627	-28.26	4250	20250214	3.65	5470	-19.47	20250120	4250	3.65	20250214	6140	-28.26	20240627	4250	3.65	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
137	20250306	100639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	-50	5	-1.10	32513827	7239	97.71	4480	4530	4475	5880	3175	4530	4491.48	1.20	-41	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7930	7.57	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
138	20250306	090643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	-20	5	-0.44	17550115	3912	52.80	4480	4510	4480	5880	3175	4530	4486.23	1.20	690	4650	4590	4520	4460	4390	4555	4425	8851	1350	5000	3350	5	1	177016189	7983	7.62	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	N	085620	5000	8850 억	2130711	N	N	49	N	N
139	20250305	160633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	45	2	1.00	32823165	7309	10.04	4580	4580	4450	5830	3140	4485	4490.79	1.20	-2707	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	8019	7.65	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.22	4250	20250214	6.59	5470	-17.18	20250120	4250	6.59	20250214	6140	-26.22	20240627	4250	6.59	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	49	N	N
140	20250305	150636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	10	2	0.22	29191935	6506	8.94	4580	4580	4450	5830	3140	4485	4486.93	1.20	-2530	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	7957	7.59	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
141	20250305	140634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	15	2	0.33	25844015	5762	7.92	4580	4580	4450	5830	3140	4485	4485.25	1.20	-2052	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	7966	7.60	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
142	20250305	130632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	15	2	0.33	23379295	5214	7.16	4580	4580	4450	5830	3140	4485	4483.95	1.20	-1870	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	7966	7.60	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
143	20250305	120635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	-5	5	-0.11	17664475	3942	5.42	4580	4580	4450	5830	3140	4485	4481.09	1.20	-1096	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	7930	7.57	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
144	20250305	110631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	-10	5	-0.22	12368505	2760	3.79	4580	4580	4450	5830	3140	4485	4481.34	1.20	-573	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	7921	7.56	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
145	20250305	100634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	-25	5	-0.56	8679100	1935	2.66	4580	4580	4450	5830	3140	4485	4485.32	1.20	-377	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	7895	7.53	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
146	20250305	090631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	75	2	1.67	1515555	332	0.46	4580	4580	4450	5830	3140	4485	4564.92	1.20	-110	4851	4667	4576	4392	4301	4622	4347	8851	1345	5000	3310	5	1	177016189	8072	7.70	0.28	12	0.00	592.00	16563.00	6140	20240627	-25.73	4250	20250214	7.29	5470	-16.64	20250120	4250	7.29	20250214	6140	-25.73	20240627	4250	7.29	20250214	0.05	N	085620	5000	8850 억	2131940	N	N	756	N	N
147	20250304	160626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	-235	5	-4.98	334421097	72797	190.18	4720	4760	4485	6130	3305	4720	4593.89	1.21	-18152	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	7939	7.58	0.27	12	0.04	592.00	16563.00	6170	20240220	-27.31	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	756	N	N
148	20250304	150622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-180	5	-3.81	252788737	54748	143.03	4720	4760	4520	6130	3305	4720	4617.31	1.21	-18182	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8037	7.67	0.27	12	0.03	592.00	16563.00	6170	20240220	-26.42	4250	20250214	6.82	5470	-17.00	20250120	4250	6.82	20250214	6140	-26.06	20240627	4250	6.82	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N
149	20250304	140627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	-165	5	-3.50	236461397	51151	133.63	4720	4760	4550	6130	3305	4720	4622.81	1.21	-16577	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8063	7.69	0.28	12	0.03	592.00	16563.00	6170	20240220	-26.18	4250	20250214	7.18	5470	-16.73	20250120	4250	7.18	20250214	6140	-25.81	20240627	4250	7.18	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N
150	20250304	130624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	-105	5	-2.22	198185432	42792	111.80	4720	4760	4575	6130	3305	4720	4631.37	1.21	-8545	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8169	7.80	0.28	12	0.02	592.00	16563.00	6170	20240220	-25.20	4250	20250214	8.59	5470	-15.63	20250120	4250	8.59	20250214	6140	-24.84	20240627	4250	8.59	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N
151	20250304	120624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	-70	5	-1.48	89932565	19314	50.46	4720	4760	4615	6130	3305	4720	4656.34	1.21	-3403	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8231	7.85	0.28	12	0.01	592.00	16563.00	6170	20240220	-24.64	4250	20250214	9.41	5470	-14.99	20250120	4250	9.41	20250214	6140	-24.27	20240627	4250	9.41	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N
152	20250304	110625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	-95	5	-2.01	84186280	18079	47.23	4720	4760	4615	6130	3305	4720	4656.58	1.21	-2713	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8187	7.81	0.28	12	0.01	592.00	16563.00	6170	20240220	-25.04	4250	20250214	8.82	5470	-15.45	20250120	4250	8.82	20250214	6140	-24.67	20240627	4250	8.82	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N
153	20250304	100622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4655	-65	5	-1.38	46475860	9937	25.96	4720	4760	4655	6130	3305	4720	4677.05	1.21	-4112	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8240	7.86	0.28	12	0.01	592.00	16563.00	6170	20240220	-24.55	4250	20250214	9.53	5470	-14.90	20250120	4250	9.53	20250214	6140	-24.19	20240627	4250	9.53	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N
154	20250304	090621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4760	40	2	0.85	9480	2	0.01	4720	4760	4720	6130	3305	4720	4740.00	1.21	0	4873	4796	4738	4661	4603	4767	4632	8851	1410	5000	3490	5	1	177016189	8426	8.04	0.29	12	0.00	592.00	16563.00	6170	20240220	-22.85	4250	20250214	12.00	5470	-12.98	20250120	4250	12.00	20250214	6140	-22.48	20240627	4250	12.00	20250214	0.05	N	085620	5000	8850 억	2150610	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History