KissMeData/000370/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

68 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	160528	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3960	-75	5	-1.86	1009465357	254554	138.93	4000	4045	3850	5240	2825	4035	3965.63	14.10	21112	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4623	2.48	0.19	12	0.22	1598.00	20892.00	6230	20240820	-36.44	3825	20250228	3.53	4365	-9.28	20250313	3825	3.53	20250228	6230	-36.44	20240820	3825	3.53	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	2230	N	N
3	20250331	150530	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3960	-75	5	-1.86	889424392	224195	122.36	4000	4045	3850	5240	2825	4035	3967.19	14.10	16682	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4623	2.48	0.19	12	0.19	1598.00	20892.00	6230	20240820	-36.44	3825	20250228	3.53	4365	-9.28	20250313	3825	3.53	20250228	6230	-36.44	20240820	3825	3.53	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	598	N	N
4	20250331	130112	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3990	-45	5	-1.12	628633167	158446	86.47	4000	4045	3850	5240	2825	4035	3967.49	14.10	6440	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4658	2.50	0.19	12	0.14	1598.00	20892.00	6230	20240820	-35.96	3825	20250228	4.31	4365	-8.59	20250313	3825	4.31	20250228	6230	-35.96	20240820	3825	4.31	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	598	N	N
5	20250331	120512	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3995	-40	5	-0.99	562823862	141941	77.47	4000	4045	3850	5240	2825	4035	3965.20	14.10	7111	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4664	2.50	0.19	12	0.12	1598.00	20892.00	6230	20240820	-35.87	3825	20250228	4.44	4365	-8.48	20250313	3825	4.44	20250228	6230	-35.87	20240820	3825	4.44	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	598	N	N
6	20250331	110929	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3995	-40	5	-0.99	506772430	127917	69.81	4000	4045	3850	5240	2825	4035	3961.73	14.10	6053	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4664	2.50	0.19	12	0.11	1598.00	20892.00	6230	20240820	-35.87	3825	20250228	4.44	4365	-8.48	20250313	3825	4.44	20250228	6230	-35.87	20240820	3825	4.44	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	598	N	N
7	20250331	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3960	-75	5	-1.86	316705695	80318	43.83	4000	4040	3850	5240	2825	4035	3943.15	14.10	-17371	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4623	2.48	0.19	12	0.07	1598.00	20892.00	6230	20240820	-36.44	3825	20250228	3.53	4365	-9.28	20250313	3825	3.53	20250228	6230	-36.44	20240820	3825	3.53	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	598	N	N
8	20250331	090205	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	-55	5	-1.36	25472620	6378	3.48	4000	4040	3980	5240	2825	4035	3993.83	14.10	-4269	4198	4116	4063	3981	3928	4090	3955	5837	1205	5000	3060	5	1	116738915	4646	2.49	0.19	12	0.01	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4365	-8.82	20250313	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.61	Y	000370	5000	5836 억	16465945	N	N	598	N	N
9	20250328	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4035	-80	5	-1.94	738781068	182802	136.13	4115	4145	4010	5340	2885	4115	4041.43	14.10	-76128	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4710	2.53	0.19	12	0.16	1598.00	20892.00	6230	20240820	-35.23	3825	20250228	5.49	4365	-7.56	20250313	3825	5.49	20250228	6230	-35.23	20240820	3825	5.49	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	597	N	N
10	20250328	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4045	-70	5	-1.70	674374493	166851	124.25	4115	4145	4010	5340	2885	4115	4041.78	14.10	-70833	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4722	2.53	0.19	12	0.14	1598.00	20892.00	6230	20240820	-35.07	3825	20250228	5.75	4365	-7.33	20250313	3825	5.75	20250228	6230	-35.07	20240820	3825	5.75	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
11	20250328	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4045	-70	5	-1.70	557365213	137896	102.69	4115	4145	4010	5340	2885	4115	4041.92	14.10	-60007	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4722	2.53	0.19	12	0.12	1598.00	20892.00	6230	20240820	-35.07	3825	20250228	5.75	4365	-7.33	20250313	3825	5.75	20250228	6230	-35.07	20240820	3825	5.75	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
12	20250328	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4040	-75	5	-1.82	491941563	121696	90.62	4115	4145	4010	5340	2885	4115	4042.38	14.10	-49581	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4716	2.53	0.19	12	0.10	1598.00	20892.00	6230	20240820	-35.15	3825	20250228	5.62	4365	-7.45	20250313	3825	5.62	20250228	6230	-35.15	20240820	3825	5.62	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
13	20250328	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	-85	5	-2.07	448728433	110990	82.65	4115	4145	4010	5340	2885	4115	4042.96	14.10	-42195	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4705	2.52	0.19	12	0.10	1598.00	20892.00	6230	20240820	-35.31	3825	20250228	5.36	4365	-7.67	20250313	3825	5.36	20250228	6230	-35.31	20240820	3825	5.36	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
14	20250328	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4045	-70	5	-1.70	369812835	91456	68.10	4115	4145	4010	5340	2885	4115	4043.61	14.10	-33650	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4722	2.53	0.19	12	0.08	1598.00	20892.00	6230	20240820	-35.07	3825	20250228	5.75	4365	-7.33	20250313	3825	5.75	20250228	6230	-35.07	20240820	3825	5.75	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
15	20250328	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4025	-90	5	-2.19	319084265	78918	58.77	4115	4145	4010	5340	2885	4115	4043.24	14.10	-27075	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4699	2.52	0.19	12	0.07	1598.00	20892.00	6230	20240820	-35.39	3825	20250228	5.23	4365	-7.79	20250313	3825	5.23	20250228	6230	-35.39	20240820	3825	5.23	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
16	20250328	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	25	2	0.61	2460805	598	0.45	4115	4140	4115	5340	2885	4115	4115.06	14.10	-112	4225	4170	4140	4085	4055	4155	4070	5837	1225	5000	3120	5	1	116738915	4833	2.59	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.55	3825	20250228	8.24	4365	-5.15	20250313	3825	8.24	20250228	6230	-33.55	20240820	3825	8.24	20250228	0.56	N	000370	5000	5836 억	16454568	N	N	809	N	N
17	20250327	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	-55	5	-1.32	552954750	133751	58.02	4155	4195	4110	5420	2920	4170	4134.21	14.11	-9380	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4804	2.58	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.95	3825	20250228	7.58	4365	-5.73	20250313	3825	7.58	20250228	6230	-33.95	20240820	3825	7.58	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	809	N	N
18	20250327	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	-40	5	-0.96	492904530	119171	51.70	4155	4195	4110	5420	2920	4170	4136.11	14.11	165	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4821	2.58	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.71	3825	20250228	7.97	4365	-5.38	20250313	3825	7.97	20250228	6230	-33.71	20240820	3825	7.97	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
19	20250327	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	-35	5	-0.84	366526090	88533	38.41	4155	4195	4110	5420	2920	4170	4139.99	14.11	3000	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4827	2.59	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.63	3825	20250228	8.10	4365	-5.27	20250313	3825	8.10	20250228	6230	-33.63	20240820	3825	8.10	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
20	20250327	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	-45	5	-1.08	336256485	81208	35.23	4155	4195	4110	5420	2920	4170	4140.68	14.11	1254	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4815	2.58	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.79	3825	20250228	7.84	4365	-5.50	20250313	3825	7.84	20250228	6230	-33.79	20240820	3825	7.84	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
21	20250327	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	-35	5	-0.84	289384040	69850	30.30	4155	4195	4110	5420	2920	4170	4142.94	14.11	2598	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4827	2.59	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.63	3825	20250228	8.10	4365	-5.27	20250313	3825	8.10	20250228	6230	-33.63	20240820	3825	8.10	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
22	20250327	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-30	5	-0.72	189164760	45546	19.76	4155	4195	4110	5420	2920	4170	4153.27	14.11	-804	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4833	2.59	0.20	12	0.04	1598.00	20892.00	6230	20240820	-33.55	3825	20250228	8.24	4365	-5.15	20250313	3825	8.24	20250228	6230	-33.55	20240820	3825	8.24	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
23	20250327	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4180	10	2	0.24	116776035	28152	12.21	4155	4195	4110	5420	2920	4170	4148.05	14.11	5886	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4880	2.62	0.20	12	0.02	1598.00	20892.00	6230	20240820	-32.91	3825	20250228	9.28	4365	-4.24	20250313	3825	9.28	20250228	6230	-32.91	20240820	3825	9.28	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
24	20250327	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	-20	5	-0.48	5213665	1255	0.54	4155	4170	4150	5420	2920	4170	4154.31	14.11	-246	4330	4250	4200	4120	4070	4225	4095	5837	1250	5000	3160	5	1	116738915	4845	2.60	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.39	3825	20250228	8.50	4365	-4.93	20250313	3825	8.50	20250228	6230	-33.39	20240820	3825	8.50	20250228	0.54	N	000370	5000	5836 억	16469154	N	N	286	N	N
25	20250326	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4170	-60	5	-1.42	968500563	230215	73.58	4235	4280	4150	5490	2965	4230	4206.94	14.08	-109362	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4868	2.61	0.20	12	0.20	1598.00	20892.00	6230	20240820	-33.07	3825	20250228	9.02	4365	-4.47	20250313	3825	9.02	20250228	6230	-33.07	20240820	3825	9.02	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	286	N	N
26	20250326	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	-55	5	-1.30	847895186	201253	64.32	4235	4280	4165	5490	2965	4230	4213.08	14.08	-109178	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4874	2.61	0.20	12	0.17	1598.00	20892.00	6230	20240820	-32.99	3825	20250228	9.15	4365	-4.35	20250313	3825	9.15	20250228	6230	-32.99	20240820	3825	9.15	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
27	20250326	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	-45	5	-1.06	689077401	163259	52.18	4235	4280	4185	5490	2965	4230	4220.76	14.08	-92994	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4886	2.62	0.20	12	0.14	1598.00	20892.00	6230	20240820	-32.83	3825	20250228	9.41	4365	-4.12	20250313	3825	9.41	20250228	6230	-32.83	20240820	3825	9.41	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
28	20250326	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	0	3	0.00	456115810	107861	34.47	4235	4280	4185	5490	2965	4230	4228.74	14.08	-42522	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4938	2.65	0.20	12	0.09	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
29	20250326	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4235	5	2	0.12	371892405	87932	28.10	4235	4280	4185	5490	2965	4230	4229.32	14.08	-29317	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4944	2.65	0.20	12	0.08	1598.00	20892.00	6230	20240820	-32.02	3825	20250228	10.72	4365	-2.98	20250313	3825	10.72	20250228	6230	-32.02	20240820	3825	10.72	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
30	20250326	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4250	20	2	0.47	301579670	71341	22.80	4235	4280	4185	5490	2965	4230	4227.30	14.08	-18215	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4961	2.66	0.20	12	0.06	1598.00	20892.00	6230	20240820	-31.78	3825	20250228	11.11	4365	-2.63	20250313	3825	11.11	20250228	6230	-31.78	20240820	3825	11.11	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
31	20250326	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4225	-5	5	-0.12	195472870	46307	14.80	4235	4280	4185	5490	2965	4230	4221.24	14.08	-19057	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4932	2.64	0.20	12	0.04	1598.00	20892.00	6230	20240820	-32.18	3825	20250228	10.46	4365	-3.21	20250313	3825	10.46	20250228	6230	-32.18	20240820	3825	10.46	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
32	20250326	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4235	5	2	0.12	724185	171	0.05	4235	4235	4235	5490	2965	4230	4235.00	14.08	-23	4330	4280	4240	4190	4150	4260	4170	5837	1260	5000	3210	5	1	116738915	4944	2.65	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.02	3825	20250228	10.72	4365	-2.98	20250313	3825	10.72	20250228	6230	-32.02	20240820	3825	10.72	20250228	0.59	N	000370	5000	5836 억	16436944	N	N	1842	N	N
33	20250325	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	-50	5	-1.17	1323303923	311359	65.51	4285	4290	4200	5560	3000	4280	4250.08	14.17	-99797	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4938	2.65	0.20	12	0.27	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	1842	N	N
34	20250325	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4240	-40	5	-0.93	1246246418	293172	61.69	4285	4290	4200	5560	3000	4280	4250.90	14.17	-92377	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4950	2.65	0.20	12	0.25	1598.00	20892.00	6230	20240820	-31.94	3825	20250228	10.85	4365	-2.86	20250313	3825	10.85	20250228	6230	-31.94	20240820	3825	10.85	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
35	20250325	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4250	-30	5	-0.70	1040597713	244736	51.50	4285	4290	4200	5560	3000	4280	4251.91	14.17	-80162	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4961	2.66	0.20	12	0.21	1598.00	20892.00	6230	20240820	-31.78	3825	20250228	11.11	4365	-2.63	20250313	3825	11.11	20250228	6230	-31.78	20240820	3825	11.11	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
36	20250325	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4260	-20	5	-0.47	853624133	200789	42.25	4285	4290	4200	5560	3000	4280	4251.34	14.17	-61486	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4973	2.67	0.20	12	0.17	1598.00	20892.00	6230	20240820	-31.62	3825	20250228	11.37	4365	-2.41	20250313	3825	11.37	20250228	6230	-31.62	20240820	3825	11.37	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
37	20250325	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4255	-25	5	-0.58	694238625	163400	34.38	4285	4290	4200	5560	3000	4280	4248.69	14.17	-40876	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4967	2.66	0.20	12	0.14	1598.00	20892.00	6230	20240820	-31.70	3825	20250228	11.24	4365	-2.52	20250313	3825	11.24	20250228	6230	-31.70	20240820	3825	11.24	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
38	20250325	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4270	-10	5	-0.23	564594740	132994	27.98	4285	4290	4200	5560	3000	4280	4245.25	14.17	-22817	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4985	2.67	0.20	12	0.11	1598.00	20892.00	6230	20240820	-31.46	3825	20250228	11.63	4365	-2.18	20250313	3825	11.63	20250228	6230	-31.46	20240820	3825	11.63	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
39	20250325	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4255	-25	5	-0.58	379207550	89385	18.81	4285	4290	4200	5560	3000	4280	4242.38	14.17	-24557	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4967	2.66	0.20	12	0.08	1598.00	20892.00	6230	20240820	-31.70	3825	20250228	11.24	4365	-2.52	20250313	3825	11.24	20250228	6230	-31.70	20240820	3825	11.24	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
40	20250325	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4255	-25	5	-0.58	31809840	7435	1.56	4285	4290	4255	5560	3000	4280	4278.38	14.17	-2947	4416	4347	4231	4162	4046	4382	4197	5837	1280	5000	3250	5	1	116738915	4967	2.66	0.20	12	0.01	1598.00	20892.00	6230	20240820	-31.70	3825	20250228	11.24	4365	-2.52	20250313	3825	11.24	20250228	6230	-31.70	20240820	3825	11.24	20250228	0.60	N	000370	5000	5836 억	16536368	N	N	493	N	N
41	20250324	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4280	180	2	4.39	2002766780	471742	107.56	4145	4300	4115	5330	2870	4100	4245.45	14.07	160488	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4996	2.68	0.20	12	0.40	1598.00	20892.00	6230	20240820	-31.30	3825	20250228	11.90	4365	-1.95	20250313	3825	11.90	20250228	6230	-31.30	20240820	3825	11.90	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	493	N	N
42	20250324	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4285	185	2	4.51	1856534845	437529	99.76	4145	4300	4115	5330	2870	4100	4243.23	14.07	158536	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	5002	2.68	0.21	12	0.37	1598.00	20892.00	6230	20240820	-31.22	3825	20250228	12.03	4365	-1.83	20250313	3825	12.03	20250228	6230	-31.22	20240820	3825	12.03	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
43	20250324	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4282	182	2	4.44	1699640264	400896	91.41	4145	4300	4115	5330	2870	4100	4239.60	14.07	158659	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4999	2.68	0.20	12	0.34	1598.00	20892.00	6230	20240820	-31.27	3825	20250228	11.95	4365	-1.90	20250313	3825	11.95	20250228	6230	-31.27	20240820	3825	11.95	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
44	20250324	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4250	150	2	3.66	1033355443	245188	55.91	4145	4250	4115	5330	2870	4100	4214.54	14.07	82707	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4961	2.66	0.20	12	0.21	1598.00	20892.00	6230	20240820	-31.78	3825	20250228	11.11	4365	-2.63	20250313	3825	11.11	20250228	6230	-31.78	20240820	3825	11.11	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
45	20250324	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4242	142	2	3.46	751211497	178602	40.72	4145	4250	4115	5330	2870	4100	4206.06	14.07	54225	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4952	2.65	0.20	12	0.15	1598.00	20892.00	6230	20240820	-31.91	3825	20250228	10.90	4365	-2.82	20250313	3825	10.90	20250228	6230	-31.91	20240820	3825	10.90	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
46	20250324	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	130	2	3.17	551455256	131470	29.98	4145	4240	4115	5330	2870	4100	4194.53	14.07	50971	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4938	2.65	0.20	12	0.11	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
47	20250324	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4195	95	2	2.32	319827087	76593	17.46	4145	4210	4115	5330	2870	4100	4175.67	14.07	38142	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4897	2.63	0.20	12	0.07	1598.00	20892.00	6230	20240820	-32.66	3825	20250228	9.67	4365	-3.89	20250313	3825	9.67	20250228	6230	-32.66	20240820	3825	9.67	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
48	20250324	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	45	2	1.10	18948725	4573	1.04	4145	4145	4115	5330	2870	4100	4143.61	14.07	-544	4300	4200	4150	4050	4000	4175	4025	5837	1230	5000	3110	5	1	116738915	4839	2.59	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.47	3825	20250228	8.37	4365	-5.04	20250313	3825	8.37	20250228	6230	-33.47	20240820	3825	8.37	20250228	0.62	N	000370	5000	5836 억	16426492	N	N	2854	N	N
49	20250321	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4100	-85	5	-2.03	1813506835	435738	237.95	4170	4250	4100	5440	2930	4185	4161.92	14.15	-112529	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4786	2.57	0.20	12	0.37	1598.00	20892.00	6230	20240820	-34.19	3825	20250228	7.19	4365	-6.07	20250313	3825	7.19	20250228	6230	-34.19	20240820	3825	7.19	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	2853	N	N
50	20250321	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4210	25	2	0.60	1308447115	312734	170.78	4170	4250	4105	5440	2930	4185	4183.90	14.15	-59818	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4915	2.63	0.20	12	0.27	1598.00	20892.00	6230	20240820	-32.42	3825	20250228	10.07	4365	-3.55	20250313	3825	10.07	20250228	6230	-32.42	20240820	3825	10.07	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
51	20250321	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4245	60	2	1.43	942828676	226315	123.59	4170	4250	4105	5440	2930	4185	4166.00	14.15	-34801	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4956	2.66	0.20	12	0.19	1598.00	20892.00	6230	20240820	-31.86	3825	20250228	10.98	4365	-2.75	20250313	3825	10.98	20250228	6230	-31.86	20240820	3825	10.98	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
52	20250321	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4200	15	2	0.36	701510121	169071	92.33	4170	4205	4105	5440	2930	4185	4149.20	14.15	-10827	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4903	2.63	0.20	12	0.14	1598.00	20892.00	6230	20240820	-32.58	3825	20250228	9.80	4365	-3.78	20250313	3825	9.80	20250228	6230	-32.58	20240820	3825	9.80	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
53	20250321	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	-30	5	-0.72	510465091	123403	67.39	4170	4170	4105	5440	2930	4185	4136.56	14.15	-4719	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4851	2.60	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.31	3825	20250228	8.63	4365	-4.81	20250313	3825	8.63	20250228	6230	-33.31	20240820	3825	8.63	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
54	20250321	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	-30	5	-0.72	442002672	106925	58.39	4170	4170	4105	5440	2930	4185	4133.75	14.15	-11143	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4851	2.60	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.31	3825	20250228	8.63	4365	-4.81	20250313	3825	8.63	20250228	6230	-33.31	20240820	3825	8.63	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
55	20250321	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	-35	5	-0.84	281927770	68326	37.31	4170	4170	4105	5440	2930	4185	4126.20	14.15	-12400	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4845	2.60	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.39	3825	20250228	8.50	4365	-4.93	20250313	3825	8.50	20250228	6230	-33.39	20240820	3825	8.50	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
56	20250321	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	-40	5	-0.96	26108525	6274	3.43	4170	4170	4145	5440	2930	4185	4161.31	14.15	-4016	4291	4237	4196	4142	4101	4217	4122	5837	1255	5000	3180	5	1	116738915	4839	2.59	0.20	12	0.01	1598.00	20892.00	6230	20240820	-33.47	3825	20250228	8.37	4365	-5.04	20250313	3825	8.37	20250228	6230	-33.47	20240820	3825	8.37	20250228	0.63	N	000370	5000	5836 억	16520863	N	N	71	N	N
57	20250320	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	-45	5	-1.06	765337903	182823	124.09	4235	4250	4155	5490	2965	4230	4186.23	14.20	-46110	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4886	2.62	0.20	12	0.16	1598.00	20892.00	6230	20240820	-32.83	3825	20250228	9.41	4365	-4.12	20250313	3825	9.41	20250228	6230	-32.83	20240820	3825	9.41	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	71	N	N
58	20250320	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	-45	5	-1.06	632900197	151126	102.58	4235	4250	4155	5490	2965	4230	4187.90	14.20	-45206	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4886	2.62	0.20	12	0.13	1598.00	20892.00	6230	20240820	-32.83	3825	20250228	9.41	4365	-4.12	20250313	3825	9.41	20250228	6230	-32.83	20240820	3825	9.41	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
59	20250320	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4165	-65	5	-1.54	501558888	119797	81.31	4235	4250	4155	5490	2965	4230	4186.74	14.20	-34475	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4862	2.61	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.15	3825	20250228	8.89	4365	-4.58	20250313	3825	8.89	20250228	6230	-33.15	20240820	3825	8.89	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
60	20250320	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	-70	5	-1.65	440227933	105065	71.31	4235	4250	4155	5490	2965	4230	4190.05	14.20	-27358	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4856	2.60	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.23	3825	20250228	8.76	4365	-4.70	20250313	3825	8.76	20250228	6230	-33.23	20240820	3825	8.76	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
61	20250320	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	-45	5	-1.06	356064453	84912	57.63	4235	4250	4170	5490	2965	4230	4193.33	14.20	-18116	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4886	2.62	0.20	12	0.07	1598.00	20892.00	6230	20240820	-32.83	3825	20250228	9.41	4365	-4.12	20250313	3825	9.41	20250228	6230	-32.83	20240820	3825	9.41	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
62	20250320	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4170	-60	5	-1.42	305173138	72754	49.38	4235	4250	4170	5490	2965	4230	4194.59	14.20	-14860	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4868	2.61	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.07	3825	20250228	9.02	4365	-4.47	20250313	3825	9.02	20250228	6230	-33.07	20240820	3825	9.02	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
63	20250320	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4195	-35	5	-0.83	183228426	43573	29.58	4235	4250	4190	5490	2965	4230	4205.09	14.20	-11354	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4897	2.63	0.20	12	0.04	1598.00	20892.00	6230	20240820	-32.66	3825	20250228	9.67	4365	-3.89	20250313	3825	9.67	20250228	6230	-32.66	20240820	3825	9.67	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
64	20250320	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4235	5	2	0.12	1089455	257	0.17	4235	4250	4235	5490	2965	4230	4239.12	14.20	-26	4276	4252	4221	4197	4166	4265	4210	5837	1260	5000	3210	5	1	116738915	4944	2.65	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.02	3825	20250228	10.72	4365	-2.98	20250313	3825	10.72	20250228	6230	-32.02	20240820	3825	10.72	20250228	0.63	N	000370	5000	5836 억	16572677	N	N	303	N	N
65	20250319	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	10	2	0.24	620575605	146935	44.39	4220	4245	4190	5480	2955	4220	4223.47	14.18	-7885	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4938	2.65	0.20	12	0.13	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	303	N	N
66	20250319	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4225	5	2	0.12	508448115	120390	36.37	4220	4245	4190	5480	2955	4220	4223.34	14.18	-13102	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4932	2.64	0.20	12	0.10	1598.00	20892.00	6230	20240820	-32.18	3825	20250228	10.46	4365	-3.21	20250313	3825	10.46	20250228	6230	-32.18	20240820	3825	10.46	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
67	20250319	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4235	15	2	0.36	454972607	107742	32.55	4220	4245	4190	5480	2955	4220	4222.80	14.18	-12897	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4944	2.65	0.20	12	0.09	1598.00	20892.00	6230	20240820	-32.02	3825	20250228	10.72	4365	-2.98	20250313	3825	10.72	20250228	6230	-32.02	20240820	3825	10.72	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
68	20250319	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	10	2	0.24	399433138	94614	28.59	4220	4245	4190	5480	2955	4220	4221.71	14.18	-10744	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4938	2.65	0.20	12	0.08	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
69	20250319	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4225	5	2	0.12	344077251	81514	24.63	4220	4245	4190	5480	2955	4220	4221.08	14.18	-10841	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4932	2.64	0.20	12	0.07	1598.00	20892.00	6230	20240820	-32.18	3825	20250228	10.46	4365	-3.21	20250313	3825	10.46	20250228	6230	-32.18	20240820	3825	10.46	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
70	20250319	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4225	5	2	0.12	298821176	70797	21.39	4220	4245	4190	5480	2955	4220	4220.82	14.18	-11488	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4932	2.64	0.20	12	0.06	1598.00	20892.00	6230	20240820	-32.18	3825	20250228	10.46	4365	-3.21	20250313	3825	10.46	20250228	6230	-32.18	20240820	3825	10.46	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
71	20250319	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	10	2	0.24	222409560	52726	15.93	4220	4245	4190	5480	2955	4220	4218.21	14.18	-12199	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4938	2.65	0.20	12	0.05	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
72	20250319	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4220	0	3	0.00	14383885	3407	1.03	4220	4240	4215	5480	2955	4220	4221.92	14.18	540	4303	4261	4183	4141	4063	4282	4162	5837	1260	5000	3200	5	1	116738915	4926	2.64	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.26	3825	20250228	10.33	4365	-3.32	20250313	3825	10.33	20250228	6230	-32.26	20240820	3825	10.33	20250228	0.62	N	000370	5000	5836 억	16551570	N	N	1710	N	N
73	20250318	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4220	120	2	2.93	1369121539	328061	157.99	4175	4225	4105	5330	2870	4100	4173.36	14.18	-1752	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4926	2.64	0.20	12	0.28	1598.00	20892.00	6230	20240820	-32.26	3825	20250228	10.33	4365	-3.32	20250313	3825	10.33	20250228	6230	-32.26	20240820	3825	10.33	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	1710	N	N
74	20250318	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4205	105	2	2.56	1223150657	293427	141.31	4175	4205	4105	5330	2870	4100	4168.50	14.18	3158	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4909	2.63	0.20	12	0.25	1598.00	20892.00	6230	20240820	-32.50	3825	20250228	9.93	4365	-3.67	20250313	3825	9.93	20250228	6230	-32.50	20240820	3825	9.93	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
75	20250318	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	75	2	1.83	948362646	227746	109.68	4175	4195	4105	5330	2870	4100	4164.12	14.18	10738	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4874	2.61	0.20	12	0.20	1598.00	20892.00	6230	20240820	-32.99	3825	20250228	9.15	4365	-4.35	20250313	3825	9.15	20250228	6230	-32.99	20240820	3825	9.15	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
76	20250318	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	75	2	1.83	772967032	185768	89.46	4175	4195	4105	5330	2870	4100	4160.93	14.18	7232	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4874	2.61	0.20	12	0.16	1598.00	20892.00	6230	20240820	-32.99	3825	20250228	9.15	4365	-4.35	20250313	3825	9.15	20250228	6230	-32.99	20240820	3825	9.15	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
77	20250318	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4180	80	2	1.95	587138972	141359	68.08	4175	4185	4105	5330	2870	4100	4153.53	14.18	9273	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4880	2.62	0.20	12	0.12	1598.00	20892.00	6230	20240820	-32.91	3825	20250228	9.28	4365	-4.24	20250313	3825	9.28	20250228	6230	-32.91	20240820	3825	9.28	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
78	20250318	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	55	2	1.34	371276302	89527	43.11	4175	4175	4105	5330	2870	4100	4147.09	14.18	-19713	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4851	2.60	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.31	3825	20250228	8.63	4365	-4.81	20250313	3825	8.63	20250228	6230	-33.31	20240820	3825	8.63	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
79	20250318	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	40	2	0.98	255503012	61661	29.69	4175	4175	4105	5330	2870	4100	4143.67	14.18	-14065	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4833	2.59	0.20	12	0.05	1598.00	20892.00	6230	20240820	-33.55	3825	20250228	8.24	4365	-5.15	20250313	3825	8.24	20250228	6230	-33.55	20240820	3825	8.24	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
80	20250318	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	40	2	0.98	49375145	11875	5.72	4175	4175	4140	5330	2870	4100	4157.91	14.18	1446	4273	4186	4143	4056	4013	4165	4035	5837	1230	5000	3110	5	1	116738915	4833	2.59	0.20	12	0.01	1598.00	20892.00	6230	20240820	-33.55	3825	20250228	8.24	4365	-5.15	20250313	3825	8.24	20250228	6230	-33.55	20240820	3825	8.24	20250228	0.59	N	000370	5000	5836 억	16554560	N	N	3038	N	N
81	20250317	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4100	-5	5	-0.12	859323707	206989	45.39	4120	4230	4100	5330	2875	4105	4151.54	14.21	-36840	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4786	2.57	0.20	12	0.18	1598.00	20892.00	6230	20240820	-34.19	3825	20250228	7.19	4365	-6.07	20250313	3825	7.19	20250228	6230	-34.19	20240820	3825	7.19	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	3038	N	N
82	20250317	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4110	5	2	0.12	764630192	183936	40.33	4120	4230	4110	5330	2875	4105	4157.04	14.21	-31307	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4798	2.57	0.20	12	0.16	1598.00	20892.00	6230	20240820	-34.03	3825	20250228	7.45	4365	-5.84	20250313	3825	7.45	20250228	6230	-34.03	20240820	3825	7.45	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
83	20250317	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	20	2	0.49	673147987	161707	35.46	4120	4230	4110	5330	2875	4105	4162.76	14.21	-24107	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4815	2.58	0.20	12	0.14	1598.00	20892.00	6230	20240820	-33.79	3825	20250228	7.84	4365	-5.50	20250313	3825	7.84	20250228	6230	-33.79	20240820	3825	7.84	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
84	20250317	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	30	2	0.73	621163672	149106	32.70	4120	4230	4110	5330	2875	4105	4165.92	14.21	-23038	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4827	2.59	0.20	12	0.13	1598.00	20892.00	6230	20240820	-33.63	3825	20250228	8.10	4365	-5.27	20250313	3825	8.10	20250228	6230	-33.63	20240820	3825	8.10	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
85	20250317	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	25	2	0.61	571536025	137064	30.06	4120	4230	4115	5330	2875	4105	4169.85	14.21	-26053	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4821	2.58	0.20	12	0.12	1598.00	20892.00	6230	20240820	-33.71	3825	20250228	7.97	4365	-5.38	20250313	3825	7.97	20250228	6230	-33.71	20240820	3825	7.97	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
86	20250317	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	50	2	1.22	501757070	120168	26.35	4120	4230	4120	5330	2875	4105	4175.46	14.21	-19925	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4851	2.60	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.31	3825	20250228	8.63	4365	-4.81	20250313	3825	8.63	20250228	6230	-33.31	20240820	3825	8.63	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
87	20250317	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4170	65	2	1.58	383125215	91675	20.10	4120	4230	4120	5330	2875	4105	4179.17	14.21	-3182	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4868	2.61	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.07	3825	20250228	9.02	4365	-4.47	20250313	3825	9.02	20250228	6230	-33.07	20240820	3825	9.02	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
88	20250317	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	20	2	0.49	10402280	2521	0.55	4120	4150	4120	5330	2875	4105	4126.25	14.21	260	4275	4190	4140	4055	4005	4165	4030	5837	1225	5000	3110	5	1	116738915	4815	2.58	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.79	3825	20250228	7.84	4365	-5.50	20250313	3825	7.84	20250228	6230	-33.79	20240820	3825	7.84	20250228	0.61	N	000370	5000	5836 억	16592430	N	N	1240	N	N
89	20250314	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-95	5	-2.26	1871387963	453198	89.06	4210	4225	4090	5460	2940	4200	4129.30	14.20	92455	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4792	2.57	0.20	12	0.39	1598.00	20892.00	6230	20240820	-34.11	3825	20250228	7.32	4365	-5.96	20250313	3825	7.32	20250228	6230	-34.11	20240820	3825	7.32	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	1240	N	N
90	20250314	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-95	5	-2.26	1666022928	403128	79.22	4210	4225	4095	5460	2940	4200	4132.74	14.20	96884	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4792	2.57	0.20	12	0.35	1598.00	20892.00	6230	20240820	-34.11	3825	20250228	7.32	4365	-5.96	20250313	3825	7.32	20250228	6230	-34.11	20240820	3825	7.32	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
91	20250314	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	-70	5	-1.67	1484766884	359080	70.56	4210	4225	4095	5460	2940	4200	4134.92	14.20	110713	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4821	2.58	0.20	12	0.31	1598.00	20892.00	6230	20240820	-33.71	3825	20250228	7.97	4365	-5.38	20250313	3825	7.97	20250228	6230	-33.71	20240820	3825	7.97	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
92	20250314	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-60	5	-1.43	1436870990	347518	68.29	4210	4225	4095	5460	2940	4200	4134.67	14.20	117766	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4833	2.59	0.20	12	0.30	1598.00	20892.00	6230	20240820	-33.55	3825	20250228	8.24	4365	-5.15	20250313	3825	8.24	20250228	6230	-33.55	20240820	3825	8.24	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
93	20250314	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	-55	5	-1.31	1277875415	309050	60.73	4210	4225	4095	5460	2940	4200	4134.85	14.20	130582	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4839	2.59	0.20	12	0.26	1598.00	20892.00	6230	20240820	-33.47	3825	20250228	8.37	4365	-5.04	20250313	3825	8.37	20250228	6230	-33.47	20240820	3825	8.37	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
94	20250314	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	-65	5	-1.55	1200610675	290361	57.06	4210	4225	4095	5460	2940	4200	4134.89	14.20	136624	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4827	2.59	0.20	12	0.25	1598.00	20892.00	6230	20240820	-33.63	3825	20250228	8.10	4365	-5.27	20250313	3825	8.10	20250228	6230	-33.63	20240820	3825	8.10	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
95	20250314	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	-25	5	-0.60	916222245	221466	43.52	4210	4225	4110	5460	2940	4200	4137.08	14.20	157124	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4874	2.61	0.20	12	0.19	1598.00	20892.00	6230	20240820	-32.99	3825	20250228	9.15	4365	-4.35	20250313	3825	9.15	20250228	6230	-32.99	20240820	3825	9.15	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
96	20250314	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	-80	5	-1.90	639262705	155081	30.48	4210	4225	4110	5460	2940	4200	4122.12	14.20	-381	4420	4310	4255	4145	4090	4282	4117	5837	1260	5000	3190	5	1	116738915	4810	2.58	0.20	12	0.13	1598.00	20892.00	6230	20240820	-33.87	3825	20250228	7.71	4365	-5.61	20250313	3825	7.71	20250228	6230	-33.87	20240820	3825	7.71	20250228	0.64	N	000370	5000	5836 억	16571400	N	N	20081	N	N
97	20250313	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4200	-75	5	-1.75	2159281195	506647	34.34	4315	4365	4200	5550	2995	4275	4261.94	14.18	-13115	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4903	2.63	0.20	12	0.43	1598.00	20892.00	6230	20240820	-32.58	3825	20250228	9.80	4365	-3.78	20250313	3825	9.80	20250228	6230	-32.58	20240820	3825	9.80	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	20081	N	N
98	20250313	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4220	-55	5	-1.29	2045478180	479589	32.51	4315	4365	4200	5550	2995	4275	4265.06	14.18	2742	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4926	2.64	0.20	12	0.41	1598.00	20892.00	6230	20240820	-32.26	3825	20250228	10.33	4365	-3.32	20250313	3825	10.33	20250228	6230	-32.26	20240820	3825	10.33	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
99	20250313	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4230	-45	5	-1.05	1614355375	377416	25.58	4315	4365	4210	5550	2995	4275	4277.39	14.18	13950	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4938	2.65	0.20	12	0.32	1598.00	20892.00	6230	20240820	-32.10	3825	20250228	10.59	4365	-3.09	20250313	3825	10.59	20250228	6230	-32.10	20240820	3825	10.59	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
100	20250313	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4225	-50	5	-1.17	1411206165	329388	22.33	4315	4365	4210	5550	2995	4275	4284.33	14.18	10399	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4932	2.64	0.20	12	0.28	1598.00	20892.00	6230	20240820	-32.18	3825	20250228	10.46	4365	-3.21	20250313	3825	10.46	20250228	6230	-32.18	20240820	3825	10.46	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
101	20250313	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4245	-30	5	-0.70	1238404420	288567	19.56	4315	4365	4210	5550	2995	4275	4291.57	14.18	6836	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4956	2.66	0.20	12	0.25	1598.00	20892.00	6230	20240820	-31.86	3825	20250228	10.98	4365	-2.75	20250313	3825	10.98	20250228	6230	-31.86	20240820	3825	10.98	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
102	20250313	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4255	-20	5	-0.47	1105832045	257358	17.44	4315	4365	4210	5550	2995	4275	4296.86	14.18	14067	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4967	2.66	0.20	12	0.22	1598.00	20892.00	6230	20240820	-31.70	3825	20250228	11.24	4365	-2.52	20250313	3825	11.24	20250228	6230	-31.70	20240820	3825	11.24	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
103	20250313	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4270	-5	5	-0.12	876466259	203480	13.79	4315	4365	4210	5550	2995	4275	4307.38	14.18	11903	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	4985	2.67	0.20	12	0.17	1598.00	20892.00	6230	20240820	-31.46	3825	20250228	11.63	4365	-2.18	20250313	3825	11.63	20250228	6230	-31.46	20240820	3825	11.63	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
104	20250313	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4310	35	2	0.82	73912910	17181	1.16	4315	4320	4270	5550	2995	4275	4302.01	14.18	-8657	4588	4431	4193	4036	3798	4510	4115	5837	1275	5000	3240	5	1	116738915	5031	2.70	0.21	12	0.01	1598.00	20892.00	6230	20240820	-30.82	3825	20250228	12.68	4350	-0.92	20250312	3825	12.68	20250228	6230	-30.82	20240820	3825	12.68	20250228	0.63	N	000370	5000	5836 억	16557055	N	N	30789	N	N
105	20250312	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4275	290	2	7.28	6145369160	1466532	591.17	4010	4350	3955	5180	2790	3985	4189.75	14.09	126577	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4991	2.68	0.20	12	1.26	1598.00	20892.00	6230	20240820	-31.38	3825	20250228	11.76	4350	-1.72	20250312	3825	11.76	20250228	6230	-31.38	20240820	3825	11.76	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	30740	N	N
106	20250312	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4305	320	2	8.03	5517508953	1320184	532.17	4010	4350	3955	5180	2790	3985	4179.35	14.09	129572	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	5026	2.69	0.21	12	1.13	1598.00	20892.00	6230	20240820	-30.90	3825	20250228	12.55	4350	-1.03	20250312	3825	12.55	20250228	6230	-30.90	20240820	3825	12.55	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
107	20250312	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4132	147	2	3.69	1820555271	452257	182.31	4010	4140	3955	5180	2790	3985	4025.49	14.09	-37785	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4824	2.59	0.20	12	0.39	1598.00	20892.00	6230	20240820	-33.68	3825	20250228	8.03	4240	-2.55	20250219	3825	8.03	20250228	6230	-33.68	20240820	3825	8.03	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
108	20250312	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	-5	5	-0.13	808406710	203017	81.84	4010	4025	3955	5180	2790	3985	3981.97	14.09	-93592	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4646	2.49	0.19	12	0.17	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4240	-6.13	20250219	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
109	20250312	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3985	0	3	0.00	512627830	128520	51.81	4010	4025	3975	5180	2790	3985	3988.70	14.09	-30834	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4652	2.49	0.19	12	0.11	1598.00	20892.00	6230	20240820	-36.04	3825	20250228	4.18	4240	-6.01	20250219	3825	4.18	20250228	6230	-36.04	20240820	3825	4.18	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
110	20250312	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4000	15	2	0.38	433225020	108603	43.78	4010	4025	3975	5180	2790	3985	3989.07	14.09	-17877	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4670	2.50	0.19	12	0.09	1598.00	20892.00	6230	20240820	-35.79	3825	20250228	4.58	4240	-5.66	20250219	3825	4.58	20250228	6230	-35.79	20240820	3825	4.58	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
111	20250312	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3985	0	3	0.00	166189755	41555	16.75	4010	4025	3985	5180	2790	3985	3999.27	14.09	-10583	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4652	2.49	0.19	12	0.04	1598.00	20892.00	6230	20240820	-36.04	3825	20250228	4.18	4240	-6.01	20250219	3825	4.18	20250228	6230	-36.04	20240820	3825	4.18	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
112	20250312	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	25	2	0.63	2502345	624	0.25	4010	4015	4010	5180	2790	3985	4010.33	14.09	113	4075	4030	3985	3940	3895	4007	3917	5837	1195	5000	3020	5	1	116738915	4681	2.51	0.19	12	0.00	1598.00	20892.00	6230	20240820	-35.63	3825	20250228	4.84	4240	-5.42	20250219	3825	4.84	20250228	6230	-35.63	20240820	3825	4.84	20250228	0.65	N	000370	5000	5836 억	16449251	N	N	991	N	N
113	20250311	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3985	-85	5	-2.09	986929900	248042	51.69	3990	4030	3940	5290	2850	4070	3978.83	14.15	-72824	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4652	2.49	0.19	12	0.21	1598.00	20892.00	6230	20240820	-36.04	3825	20250228	4.18	4240	-6.01	20250219	3825	4.18	20250228	6230	-36.04	20240820	3825	4.18	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	991	N	N
114	20250311	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3975	-95	5	-2.33	928814905	233446	48.65	3990	4030	3940	5290	2850	4070	3978.67	14.15	-65997	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4640	2.49	0.19	12	0.20	1598.00	20892.00	6230	20240820	-36.20	3825	20250228	3.92	4240	-6.25	20250219	3825	3.92	20250228	6230	-36.20	20240820	3825	3.92	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
115	20250311	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3975	-95	5	-2.33	758598720	190659	39.74	3990	4030	3940	5290	2850	4070	3978.78	14.15	-44290	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4640	2.49	0.19	12	0.16	1598.00	20892.00	6230	20240820	-36.20	3825	20250228	3.92	4240	-6.25	20250219	3825	3.92	20250228	6230	-36.20	20240820	3825	3.92	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
116	20250311	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	-90	5	-2.21	620731730	156008	32.51	3990	4030	3940	5290	2850	4070	3978.79	14.15	-28455	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4646	2.49	0.19	12	0.13	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4240	-6.13	20250219	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
117	20250311	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	-90	5	-2.21	511215843	128516	26.78	3990	4030	3940	5290	2850	4070	3977.77	14.15	-24406	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4646	2.49	0.19	12	0.11	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4240	-6.13	20250219	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
118	20250311	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3960	-110	5	-2.70	456819193	114836	23.93	3990	4030	3940	5290	2850	4070	3977.93	14.15	-19414	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4623	2.48	0.19	12	0.10	1598.00	20892.00	6230	20240820	-36.44	3825	20250228	3.53	4240	-6.60	20250219	3825	3.53	20250228	6230	-36.44	20240820	3825	3.53	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
119	20250311	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3975	-95	5	-2.33	341829156	85806	17.88	3990	4030	3965	5290	2850	4070	3983.64	14.15	-4781	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4640	2.49	0.19	12	0.07	1598.00	20892.00	6230	20240820	-36.20	3825	20250228	3.92	4240	-6.25	20250219	3825	3.92	20250228	6230	-36.20	20240820	3825	3.92	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
120	20250311	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3975	-95	5	-2.33	56109200	14061	2.93	3990	4030	3975	5290	2850	4070	3989.84	14.15	2560	4186	4127	4016	3957	3846	4157	3987	5837	1220	5000	3090	5	1	116738915	4640	2.49	0.19	12	0.01	1598.00	20892.00	6230	20240820	-36.20	3825	20250228	3.92	4240	-6.25	20250219	3825	3.92	20250228	6230	-36.20	20240820	3825	3.92	20250228	0.65	N	000370	5000	5836 억	16520504	N	N	3	N	N
121	20250310	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4070	140	2	3.56	1931677384	478275	201.42	3930	4075	3905	5100	2755	3930	4038.82	14.04	130296	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4751	2.55	0.19	12	0.41	1598.00	20892.00	6230	20240820	-34.67	3825	20250228	6.41	4240	-4.01	20250219	3825	6.41	20250228	6230	-34.67	20240820	3825	6.41	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	3	N	N
122	20250310	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	100	2	2.54	1779690399	440653	185.57	3930	4075	3905	5100	2755	3930	4038.76	14.04	120171	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4705	2.52	0.19	12	0.38	1598.00	20892.00	6230	20240820	-35.31	3825	20250228	5.36	4240	-4.95	20250219	3825	5.36	20250228	6230	-35.31	20240820	3825	5.36	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
123	20250310	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	100	2	2.54	1335600989	331245	139.50	3930	4075	3905	5100	2755	3930	4032.06	14.04	110237	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4705	2.52	0.19	12	0.28	1598.00	20892.00	6230	20240820	-35.31	3825	20250228	5.36	4240	-4.95	20250219	3825	5.36	20250228	6230	-35.31	20240820	3825	5.36	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
124	20250310	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4060	130	2	3.31	1052496382	261479	110.12	3930	4075	3905	5100	2755	3930	4025.17	14.04	110668	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4740	2.54	0.19	12	0.22	1598.00	20892.00	6230	20240820	-34.83	3825	20250228	6.14	4240	-4.25	20250219	3825	6.14	20250228	6230	-34.83	20240820	3825	6.14	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
125	20250310	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4065	135	2	3.44	862733892	214765	90.44	3930	4075	3905	5100	2755	3930	4017.11	14.04	97946	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4745	2.54	0.19	12	0.18	1598.00	20892.00	6230	20240820	-34.75	3825	20250228	6.27	4240	-4.13	20250219	3825	6.27	20250228	6230	-34.75	20240820	3825	6.27	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
126	20250310	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4052	122	2	3.10	590773549	147762	62.23	3930	4060	3905	5100	2755	3930	3998.14	14.04	68958	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4730	2.54	0.19	12	0.13	1598.00	20892.00	6230	20240820	-34.96	3825	20250228	5.93	4240	-4.43	20250219	3825	5.93	20250228	6230	-34.96	20240820	3825	5.93	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
127	20250310	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	80	2	2.04	306307215	77210	32.52	3930	4010	3905	5100	2755	3930	3967.20	14.04	23932	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4681	2.51	0.19	12	0.07	1598.00	20892.00	6230	20240820	-35.63	3825	20250228	4.84	4240	-5.42	20250219	3825	4.84	20250228	6230	-35.63	20240820	3825	4.84	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
128	20250310	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3920	-10	5	-0.25	7241015	1844	0.78	3930	3930	3920	5100	2755	3930	3926.80	14.04	-1434	4003	3966	3943	3906	3883	3955	3895	5837	1170	5000	2980	5	1	116738915	4576	2.45	0.19	12	0.00	1598.00	20892.00	6230	20240820	-37.08	3825	20250228	2.48	4240	-7.55	20250219	3825	2.48	20250228	6230	-37.08	20240820	3825	2.48	20250228	0.65	N	000370	5000	5836 억	16384505	N	N	0	N	N
129	20250307	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3930	-35	5	-0.88	935745579	237447	110.33	3960	3980	3920	5150	2780	3965	3940.86	14.13	-79763	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4588	2.46	0.19	12	0.20	1598.00	20892.00	6230	20240820	-36.92	3825	20250228	2.75	4240	-7.31	20250219	3825	2.75	20250228	6230	-36.92	20240820	3825	2.75	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
130	20250307	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3945	-20	5	-0.50	808483069	205113	95.31	3960	3980	3920	5150	2780	3965	3941.65	14.13	-70521	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4605	2.47	0.19	12	0.18	1598.00	20892.00	6230	20240820	-36.68	3825	20250228	3.14	4240	-6.96	20250219	3825	3.14	20250228	6230	-36.68	20240820	3825	3.14	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
131	20250307	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3940	-25	5	-0.63	535444532	135854	63.13	3960	3980	3920	5150	2780	3965	3941.32	14.13	-31401	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4600	2.47	0.19	12	0.12	1598.00	20892.00	6230	20240820	-36.76	3825	20250228	3.01	4240	-7.08	20250219	3825	3.01	20250228	6230	-36.76	20240820	3825	3.01	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
132	20250307	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3945	-20	5	-0.50	418947237	106343	49.41	3960	3960	3920	5150	2780	3965	3939.58	14.13	-21995	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4605	2.47	0.19	12	0.09	1598.00	20892.00	6230	20240820	-36.68	3825	20250228	3.14	4240	-6.96	20250219	3825	3.14	20250228	6230	-36.68	20240820	3825	3.14	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
133	20250307	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3945	-20	5	-0.50	296376425	75211	34.95	3960	3960	3920	5150	2780	3965	3940.60	14.13	-7895	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4605	2.47	0.19	12	0.06	1598.00	20892.00	6230	20240820	-36.68	3825	20250228	3.14	4240	-6.96	20250219	3825	3.14	20250228	6230	-36.68	20240820	3825	3.14	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
134	20250307	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3940	-25	5	-0.63	234462910	59510	27.65	3960	3960	3920	5150	2780	3965	3939.89	14.13	-7123	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4600	2.47	0.19	12	0.05	1598.00	20892.00	6230	20240820	-36.76	3825	20250228	3.01	4240	-7.08	20250219	3825	3.01	20250228	6230	-36.76	20240820	3825	3.01	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
135	20250307	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3930	-35	5	-0.88	133540600	33888	15.75	3960	3960	3920	5150	2780	3965	3940.64	14.13	-8588	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4588	2.46	0.19	12	0.03	1598.00	20892.00	6230	20240820	-36.92	3825	20250228	2.75	4240	-7.31	20250219	3825	2.75	20250228	6230	-36.92	20240820	3825	2.75	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
136	20250307	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3935	-30	5	-0.76	1337465	339	0.16	3960	3960	3935	5150	2780	3965	3945.15	14.13	-265	4021	3992	3966	3937	3911	3980	3925	5837	1185	5000	3010	5	1	116738915	4594	2.46	0.19	12	0.00	1598.00	20892.00	6230	20240820	-36.84	3825	20250228	2.88	4240	-7.19	20250219	3825	2.88	20250228	6230	-36.84	20240820	3825	2.88	20250228	0.66	N	000370	5000	5836 억	16491751	N	N	2	N	N
137	20250306	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3965	-15	5	-0.38	852553799	215125	64.08	3980	3995	3940	5170	2790	3980	3963.06	14.16	-40448	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4629	2.48	0.19	12	0.18	1598.00	20892.00	6230	20240820	-36.36	3825	20250228	3.66	4240	-6.49	20250219	3825	3.66	20250228	6230	-36.36	20240820	3825	3.66	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	2	N	N
138	20250306	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3970	-10	5	-0.25	753832274	190207	56.65	3980	3995	3940	5170	2790	3980	3963.22	14.16	-39749	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4635	2.48	0.19	12	0.16	1598.00	20892.00	6230	20240820	-36.28	3825	20250228	3.79	4240	-6.37	20250219	3825	3.79	20250228	6230	-36.28	20240820	3825	3.79	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
139	20250306	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	0	3	0.00	675758829	170523	50.79	3980	3995	3940	5170	2790	3980	3962.86	14.16	-34895	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4646	2.49	0.19	12	0.15	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4240	-6.13	20250219	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
140	20250306	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3950	-30	5	-0.75	515125420	130091	38.75	3980	3995	3940	5170	2790	3980	3959.73	14.16	-29357	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4611	2.47	0.19	12	0.11	1598.00	20892.00	6230	20240820	-36.60	3825	20250228	3.27	4240	-6.84	20250219	3825	3.27	20250228	6230	-36.60	20240820	3825	3.27	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
141	20250306	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3960	-20	5	-0.50	347048240	87550	26.08	3980	3995	3940	5170	2790	3980	3964.00	14.16	-15268	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4623	2.48	0.19	12	0.07	1598.00	20892.00	6230	20240820	-36.44	3825	20250228	3.53	4240	-6.60	20250219	3825	3.53	20250228	6230	-36.44	20240820	3825	3.53	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
142	20250306	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3955	-25	5	-0.63	294505510	74282	22.13	3980	3995	3940	5170	2790	3980	3964.70	14.16	-15967	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4617	2.47	0.19	12	0.06	1598.00	20892.00	6230	20240820	-36.52	3825	20250228	3.40	4240	-6.72	20250219	3825	3.40	20250228	6230	-36.52	20240820	3825	3.40	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
143	20250306	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3955	-25	5	-0.63	181363415	45704	13.61	3980	3995	3940	5170	2790	3980	3968.22	14.16	-12119	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4617	2.47	0.19	12	0.04	1598.00	20892.00	6230	20240820	-36.52	3825	20250228	3.40	4240	-6.72	20250219	3825	3.40	20250228	6230	-36.52	20240820	3825	3.40	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
144	20250306	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3975	-5	5	-0.13	21231635	5335	1.59	3980	3980	3955	5170	2790	3980	3979.69	14.16	-5045	4070	4025	3960	3915	3850	4047	3937	5837	1190	5000	3020	5	1	116738915	4640	2.49	0.19	12	0.00	1598.00	20892.00	6230	20240820	-36.20	3825	20250228	3.92	4240	-6.25	20250219	3825	3.92	20250228	6230	-36.20	20240820	3825	3.92	20250228	0.66	N	000370	5000	5836 억	16531805	N	N	1984	N	N
145	20250305	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	60	2	1.53	1326810197	335583	113.49	3950	4005	3895	5090	2745	3920	3953.73	14.19	-28287	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4646	2.49	0.19	12	0.29	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4240	-6.13	20250219	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	1984	N	N
146	20250305	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3980	60	2	1.53	1229924882	311246	105.26	3950	4005	3895	5090	2745	3920	3951.62	14.19	-22714	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4646	2.49	0.19	12	0.27	1598.00	20892.00	6230	20240820	-36.12	3825	20250228	4.05	4240	-6.13	20250219	3825	4.05	20250228	6230	-36.12	20240820	3825	4.05	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
147	20250305	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3990	70	2	1.79	1100678711	278816	94.29	3950	4005	3895	5090	2745	3920	3947.69	14.19	-15478	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4658	2.50	0.19	12	0.24	1598.00	20892.00	6230	20240820	-35.96	3825	20250228	4.31	4240	-5.90	20250219	3825	4.31	20250228	6230	-35.96	20240820	3825	4.31	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
148	20250305	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3970	50	2	1.28	919851743	233486	78.96	3950	3980	3895	5090	2745	3920	3939.64	14.19	-12155	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4635	2.48	0.19	12	0.20	1598.00	20892.00	6230	20240820	-36.28	3825	20250228	3.79	4240	-6.37	20250219	3825	3.79	20250228	6230	-36.28	20240820	3825	3.79	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
149	20250305	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3955	35	2	0.89	678012045	172576	58.36	3950	3975	3895	5090	2745	3920	3928.77	14.19	-17834	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4617	2.47	0.19	12	0.15	1598.00	20892.00	6230	20240820	-36.52	3825	20250228	3.40	4240	-6.72	20250219	3825	3.40	20250228	6230	-36.52	20240820	3825	3.40	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
150	20250305	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3925	5	2	0.13	510039880	129919	43.94	3950	3975	3895	5090	2745	3920	3925.83	14.19	-38734	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4582	2.46	0.19	12	0.11	1598.00	20892.00	6230	20240820	-37.00	3825	20250228	2.61	4240	-7.43	20250219	3825	2.61	20250228	6230	-37.00	20240820	3825	2.61	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
151	20250305	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3925	5	2	0.13	297751029	75731	25.61	3950	3975	3895	5090	2745	3920	3931.69	14.19	-24872	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4582	2.46	0.19	12	0.06	1598.00	20892.00	6230	20240820	-37.00	3825	20250228	2.61	4240	-7.43	20250219	3825	2.61	20250228	6230	-37.00	20240820	3825	2.61	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
152	20250305	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3945	25	2	0.64	12270665	3107	1.05	3950	3950	3935	5090	2745	3920	3949.36	14.19	-1412	4030	3975	3905	3850	3780	4002	3877	5837	1170	5000	2970	5	1	116738915	4605	2.47	0.19	12	0.00	1598.00	20892.00	6230	20240820	-36.68	3825	20250228	3.14	4240	-6.96	20250219	3825	3.14	20250228	6230	-36.68	20240820	3825	3.14	20250228	0.63	N	000370	5000	5836 억	16565230	N	N	6041	N	N
153	20250304	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3920	95	2	2.48	1155623596	294596	15.34	3840	3960	3835	4970	2680	3825	3922.74	14.22	-32602	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4576	2.45	0.19	12	0.25	1598.00	20892.00	6230	20240820	-37.08	3825	20250228	2.48	4240	-7.55	20250219	3825	2.48	20250228	6230	-37.08	20240820	3825	2.48	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	6041	N	N
154	20250304	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3920	95	2	2.48	1068539094	272387	14.18	3840	3960	3835	4970	2680	3825	3922.87	14.22	-21084	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4576	2.45	0.19	12	0.23	1598.00	20892.00	6230	20240820	-37.08	3825	20250228	2.48	4240	-7.55	20250219	3825	2.48	20250228	6230	-37.08	20240820	3825	2.48	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N
155	20250304	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3920	95	2	2.48	959749906	244676	12.74	3840	3960	3835	4970	2680	3825	3922.53	14.22	-13534	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4576	2.45	0.19	12	0.21	1598.00	20892.00	6230	20240820	-37.08	3825	20250228	2.48	4240	-7.55	20250219	3825	2.48	20250228	6230	-37.08	20240820	3825	2.48	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N
156	20250304	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3935	110	2	2.88	866677641	220968	11.51	3840	3960	3835	4970	2680	3825	3922.19	14.22	-1156	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4594	2.46	0.19	12	0.19	1598.00	20892.00	6230	20240820	-36.84	3825	20250228	2.88	4240	-7.19	20250219	3825	2.88	20250228	6230	-36.84	20240820	3825	2.88	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N
157	20250304	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3950	125	2	3.27	795492538	202889	10.56	3840	3960	3835	4970	2680	3825	3920.83	14.22	6739	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4611	2.47	0.19	12	0.17	1598.00	20892.00	6230	20240820	-36.60	3825	20250228	3.27	4240	-6.84	20250219	3825	3.27	20250228	6230	-36.60	20240820	3825	3.27	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N
158	20250304	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3945	120	2	3.14	718937381	183476	9.55	3840	3960	3835	4970	2680	3825	3918.43	14.22	13837	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4605	2.47	0.19	12	0.16	1598.00	20892.00	6230	20240820	-36.68	3825	20250228	3.14	4240	-6.96	20250219	3825	3.14	20250228	6230	-36.68	20240820	3825	3.14	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N
159	20250304	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3925	100	2	2.61	494366151	126550	6.59	3840	3955	3835	4970	2680	3825	3906.49	14.22	24348	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4582	2.46	0.19	12	0.11	1598.00	20892.00	6230	20240820	-37.00	3825	20250228	2.61	4240	-7.43	20250219	3825	2.61	20250228	6230	-37.00	20240820	3825	2.61	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N
160	20250304	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	3850	25	2	0.65	14740605	3832	0.20	3840	3870	3835	4970	2680	3825	3846.72	14.22	-386	4151	3987	3906	3742	3661	3947	3702	5837	1145	5000	2900	5	1	116738915	4494	2.41	0.18	12	0.00	1598.00	20892.00	6230	20240820	-38.20	3825	20250228	0.65	4240	-9.20	20250219	3825	0.65	20250228	6230	-38.20	20240820	3825	0.65	20250228	0.63	N	000370	5000	5836 억	16598680	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History