KissMeData/000400/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	160529	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1765	-30	5	-1.67	233466922	132220	149.83	1750	1796	1750	2330	1257	1795	1765.75	1.23	2155	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5477	1.82	0.44	12	0.04	972.00	4052.00	4090	20240626	-56.85	1734	20250207	1.79	2140	-17.52	20250108	1734	1.79	20250207	4090	-56.85	20240626	1734	1.79	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	421	N	N
3	20250331	150530	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1761	-34	5	-1.89	214092736	121222	137.37	1750	1796	1750	2330	1257	1795	1766.12	1.23	3075	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5465	1.81	0.43	12	0.04	972.00	4052.00	4090	20240626	-56.94	1734	20250207	1.56	2140	-17.71	20250108	1734	1.56	20250207	4090	-56.94	20240626	1734	1.56	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	0	N	N
4	20250331	130113	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1766	-29	5	-1.62	128261422	72477	82.13	1750	1796	1750	2330	1257	1795	1769.68	1.23	3401	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5481	1.82	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.82	1734	20250207	1.85	2140	-17.48	20250108	1734	1.85	20250207	4090	-56.82	20240626	1734	1.85	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	0	N	N
5	20250331	120513	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1773	-22	5	-1.23	120727990	68216	77.30	1750	1796	1750	2330	1257	1795	1769.79	1.23	5235	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5502	1.82	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.65	1734	20250207	2.25	2140	-17.15	20250108	1734	2.25	20250207	4090	-56.65	20240626	1734	2.25	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	0	N	N
6	20250331	110930	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1773	-22	5	-1.23	112053472	63315	71.75	1750	1796	1750	2330	1257	1795	1769.78	1.23	4202	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5502	1.82	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.65	1734	20250207	2.25	2140	-17.15	20250108	1734	2.25	20250207	4090	-56.65	20240626	1734	2.25	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	0	N	N
7	20250331	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1778	-17	5	-0.95	45740751	25925	29.38	1750	1796	1750	2330	1257	1795	1764.35	1.23	-5087	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5518	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.53	1734	20250207	2.54	2140	-16.92	20250108	1734	2.54	20250207	4090	-56.53	20240626	1734	2.54	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	0	N	N
8	20250331	090205	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1766	-29	5	-1.62	11572265	6604	7.48	1750	1768	1750	2330	1257	1795	1752.31	1.23	814	1812	1803	1790	1781	1768	1797	1775	3103	535	1000	1250	1	1	310336320	5481	1.82	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.82	1734	20250207	1.85	2140	-17.48	20250108	1734	1.85	20250207	4090	-56.82	20240626	1734	1.85	20250207	0.53	Y	000400	1000	3103 억	3825761	N	N	0	N	N
9	20250328	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1795	-8	5	-0.44	150325945	84038	44.22	1798	1799	1777	2340	1263	1803	1788.76	1.23	-13071	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5571	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.11	1734	20250207	3.52	2140	-16.12	20250108	1734	3.52	20250207	4090	-56.11	20240626	1734	3.52	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
10	20250328	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1793	-10	5	-0.55	126190039	70562	37.13	1798	1799	1777	2340	1263	1803	1788.36	1.23	-13447	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5564	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.16	1734	20250207	3.40	2140	-16.21	20250108	1734	3.40	20250207	4090	-56.16	20240626	1734	3.40	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
11	20250328	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1791	-12	5	-0.67	85377135	47795	25.15	1798	1799	1777	2340	1263	1803	1786.32	1.23	-12192	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5558	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.21	1734	20250207	3.29	2140	-16.31	20250108	1734	3.29	20250207	4090	-56.21	20240626	1734	3.29	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
12	20250328	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1786	-17	5	-0.94	79385078	44448	23.39	1798	1799	1777	2340	1263	1803	1786.02	1.23	-12361	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5543	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.33	1734	20250207	3.00	2140	-16.54	20250108	1734	3.00	20250207	4090	-56.33	20240626	1734	3.00	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
13	20250328	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1782	-21	5	-1.16	73114016	40930	21.54	1798	1799	1777	2340	1263	1803	1786.32	1.23	-10264	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5530	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.43	1734	20250207	2.77	2140	-16.73	20250108	1734	2.77	20250207	4090	-56.43	20240626	1734	2.77	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
14	20250328	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1789	-14	5	-0.78	66754508	37364	19.66	1798	1799	1777	2340	1263	1803	1786.60	1.23	-10790	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5552	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.26	1734	20250207	3.17	2140	-16.40	20250108	1734	3.17	20250207	4090	-56.26	20240626	1734	3.17	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
15	20250328	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1782	-21	5	-1.16	47103913	26390	13.89	1798	1799	1777	2340	1263	1803	1784.92	1.23	-5478	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5530	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.43	1734	20250207	2.77	2140	-16.73	20250108	1734	2.77	20250207	4090	-56.43	20240626	1734	2.77	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
16	20250328	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1790	-13	5	-0.72	1114690	621	0.33	1798	1798	1790	2340	1263	1803	1794.99	1.23	-282	1856	1829	1799	1772	1742	1843	1786	3103	537	1000	1260	1	1	310336320	5555	1.84	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.23	1734	20250207	3.23	2140	-16.36	20250108	1734	3.23	20250207	4090	-56.23	20240626	1734	3.23	20250207	0.53	N	000400	1000	3103 억	3814342	N	N	341	N	N
17	20250327	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1803	23	2	1.29	337535544	187872	294.39	1783	1826	1769	2310	1246	1780	1796.62	1.22	49977	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5595	1.85	0.44	12	0.06	972.00	4052.00	4090	20240626	-55.92	1734	20250207	3.98	2140	-15.75	20250108	1734	3.98	20250207	4090	-55.92	20240626	1734	3.98	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	341	N	N
18	20250327	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1794	14	2	0.79	322541262	179539	281.33	1783	1826	1769	2310	1246	1780	1796.50	1.22	53029	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5567	1.85	0.44	12	0.06	972.00	4052.00	4090	20240626	-56.14	1734	20250207	3.46	2140	-16.17	20250108	1734	3.46	20250207	4090	-56.14	20240626	1734	3.46	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
19	20250327	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1802	22	2	1.24	274647953	152883	239.56	1783	1826	1769	2310	1246	1780	1796.46	1.22	59359	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5592	1.85	0.44	12	0.05	972.00	4052.00	4090	20240626	-55.94	1734	20250207	3.92	2140	-15.79	20250108	1734	3.92	20250207	4090	-55.94	20240626	1734	3.92	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
20	20250327	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1799	19	2	1.07	230600257	128422	201.23	1783	1826	1769	2310	1246	1780	1795.64	1.22	69116	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5583	1.85	0.44	12	0.04	972.00	4052.00	4090	20240626	-56.01	1734	20250207	3.75	2140	-15.93	20250108	1734	3.75	20250207	4090	-56.01	20240626	1734	3.75	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
21	20250327	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1798	18	2	1.01	208595790	116188	182.06	1783	1826	1769	2310	1246	1780	1795.33	1.22	63832	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5580	1.85	0.44	12	0.04	972.00	4052.00	4090	20240626	-56.04	1734	20250207	3.69	2140	-15.98	20250108	1734	3.69	20250207	4090	-56.04	20240626	1734	3.69	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
22	20250327	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1803	23	2	1.29	189433860	105539	165.37	1783	1826	1769	2310	1246	1780	1794.92	1.22	58619	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5595	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-55.92	1734	20250207	3.98	2140	-15.75	20250108	1734	3.98	20250207	4090	-55.92	20240626	1734	3.98	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
23	20250327	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1777	-3	5	-0.17	42378011	23888	37.43	1783	1783	1769	2310	1246	1780	1774.03	1.22	-6047	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5515	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.55	1734	20250207	2.48	2140	-16.96	20250108	1734	2.48	20250207	4090	-56.55	20240626	1734	2.48	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
24	20250327	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1779	-1	5	-0.06	2387839	1346	2.11	1783	1783	1769	2310	1246	1780	1774.03	1.22	-1306	1799	1789	1783	1773	1767	1786	1770	3103	530	1000	1240	1	1	310336320	5521	1.83	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.50	1734	20250207	2.60	2140	-16.87	20250108	1734	2.60	20250207	4090	-56.50	20240626	1734	2.60	20250207	0.53	N	000400	1000	3103 억	3789048	N	N	0	N	N
25	20250326	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1780	-1	5	-0.06	113715005	63818	95.68	1782	1793	1777	2315	1247	1781	1781.87	1.21	-13897	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5524	1.83	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.48	1734	20250207	2.65	2140	-16.82	20250108	1734	2.65	20250207	4090	-56.48	20240626	1734	2.65	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
26	20250326	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1780	-1	5	-0.06	103937508	58324	87.44	1782	1793	1777	2315	1247	1781	1782.07	1.21	-10609	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5524	1.83	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.48	1734	20250207	2.65	2140	-16.82	20250108	1734	2.65	20250207	4090	-56.48	20240626	1734	2.65	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
27	20250326	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1779	-2	5	-0.11	89333893	50113	75.13	1782	1793	1778	2315	1247	1781	1782.65	1.21	-2871	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5521	1.83	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.50	1734	20250207	2.60	2140	-16.87	20250108	1734	2.60	20250207	4090	-56.50	20240626	1734	2.60	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
28	20250326	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1779	-2	5	-0.11	79851119	44782	67.14	1782	1793	1779	2315	1247	1781	1783.11	1.21	-1811	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5521	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.50	1734	20250207	2.60	2140	-16.87	20250108	1734	2.60	20250207	4090	-56.50	20240626	1734	2.60	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
29	20250326	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1789	8	2	0.45	52892777	29639	44.44	1782	1793	1780	2315	1247	1781	1784.57	1.21	-2228	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5552	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.26	1734	20250207	3.17	2140	-16.40	20250108	1734	3.17	20250207	4090	-56.26	20240626	1734	3.17	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
30	20250326	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1792	11	2	0.62	44661638	25024	37.52	1782	1793	1780	2315	1247	1781	1784.75	1.21	-2387	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5561	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.19	1734	20250207	3.34	2140	-16.26	20250108	1734	3.34	20250207	4090	-56.19	20240626	1734	3.34	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
31	20250326	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1780	-1	5	-0.06	31562143	17685	26.52	1782	1793	1780	2315	1247	1781	1784.68	1.21	-9217	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5524	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.48	1734	20250207	2.65	2140	-16.82	20250108	1734	2.65	20250207	4090	-56.48	20240626	1734	2.65	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
32	20250326	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1782	1	2	0.06	1265220	710	1.06	1782	1782	1782	2315	1247	1781	1782.00	1.21	127	1830	1805	1793	1768	1756	1799	1762	3103	534	1000	1240	1	1	310336320	5530	1.83	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.43	1734	20250207	2.77	2140	-16.73	20250108	1734	2.77	20250207	4090	-56.43	20240626	1734	2.77	20250207	0.53	N	000400	1000	3103 억	3752527	N	N	286	N	N
33	20250325	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1781	-20	5	-1.11	119325231	66698	96.23	1801	1818	1781	2340	1261	1801	1789.12	1.21	-25730	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5527	1.83	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.45	1734	20250207	2.71	2140	-16.78	20250108	1734	2.71	20250207	4090	-56.45	20240626	1734	2.71	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	286	N	N
34	20250325	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1784	-17	5	-0.94	101644645	56780	81.92	1801	1818	1781	2340	1261	1801	1790.15	1.21	-22925	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5536	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.38	1734	20250207	2.88	2140	-16.64	20250108	1734	2.88	20250207	4090	-56.38	20240626	1734	2.88	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
35	20250325	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1785	-16	5	-0.89	87092293	48616	70.14	1801	1818	1781	2340	1261	1801	1791.43	1.21	-24268	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5540	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.36	1734	20250207	2.94	2140	-16.59	20250108	1734	2.94	20250207	4090	-56.36	20240626	1734	2.94	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
36	20250325	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1787	-14	5	-0.78	70306999	39200	56.56	1801	1818	1781	2340	1261	1801	1793.55	1.21	-18925	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5546	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.31	1734	20250207	3.06	2140	-16.50	20250108	1734	3.06	20250207	4090	-56.31	20240626	1734	3.06	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
37	20250325	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1785	-16	5	-0.89	60446343	33671	48.58	1801	1818	1785	2340	1261	1801	1795.20	1.21	-17499	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5540	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.36	1734	20250207	2.94	2140	-16.59	20250108	1734	2.94	20250207	4090	-56.36	20240626	1734	2.94	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
38	20250325	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1799	-2	5	-0.11	25134281	13968	20.15	1801	1818	1795	2340	1261	1801	1799.42	1.21	-4371	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5583	1.85	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.01	1734	20250207	3.75	2140	-15.93	20250108	1734	3.75	20250207	4090	-56.01	20240626	1734	3.75	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
39	20250325	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	-1	5	-0.06	16673014	9262	13.36	1801	1818	1795	2340	1261	1801	1800.15	1.21	-4081	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5586	1.85	0.44	12	0.00	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
40	20250325	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1806	5	2	0.28	476082	264	0.38	1801	1806	1801	2340	1261	1801	1803.34	1.21	206	1839	1819	1807	1787	1775	1814	1782	3103	539	1000	1260	1	1	310336320	5605	1.86	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.84	1734	20250207	4.15	2140	-15.61	20250108	1734	4.15	20250207	4090	-55.84	20240626	1734	4.15	20250207	0.54	N	000400	1000	3103 억	3769240	N	N	0	N	N
41	20250324	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1801	-11	5	-0.61	125251490	69279	33.72	1820	1827	1795	2355	1269	1812	1807.93	1.22	-23918	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5589	1.85	0.44	12	0.02	972.00	4052.00	4090	20240626	-55.97	1734	20250207	3.86	2140	-15.84	20250108	1734	3.86	20250207	4090	-55.97	20240626	1734	3.86	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
42	20250324	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	-12	5	-0.66	115816849	64042	31.17	1820	1827	1795	2355	1269	1812	1808.45	1.22	-20605	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5586	1.85	0.44	12	0.02	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
43	20250324	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	-12	5	-0.66	107453089	59396	28.91	1820	1827	1795	2355	1269	1812	1809.10	1.22	-18242	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5586	1.85	0.44	12	0.02	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
44	20250324	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1804	-8	5	-0.44	96692915	53421	26.00	1820	1827	1795	2355	1269	1812	1810.02	1.22	-15319	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5598	1.86	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.89	1734	20250207	4.04	2140	-15.70	20250108	1734	4.04	20250207	4090	-55.89	20240626	1734	4.04	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
45	20250324	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1796	-16	5	-0.88	92489158	51088	24.87	1820	1827	1795	2355	1269	1812	1810.39	1.22	-13698	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5574	1.85	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.09	1734	20250207	3.58	2140	-16.07	20250108	1734	3.58	20250207	4090	-56.09	20240626	1734	3.58	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
46	20250324	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	-12	5	-0.66	85949194	47453	23.10	1820	1827	1800	2355	1269	1812	1811.25	1.22	-13303	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5586	1.85	0.44	12	0.02	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
47	20250324	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	-12	5	-0.66	50875761	28022	13.64	1820	1827	1800	2355	1269	1812	1815.56	1.22	-13088	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5586	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
48	20250324	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1812	0	3	0.00	7852314	4329	2.11	1820	1820	1812	2355	1269	1812	1813.89	1.22	-3607	1852	1832	1805	1785	1758	1842	1795	3103	543	1000	1260	1	1	310336320	5623	1.86	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.70	1734	20250207	4.50	2140	-15.33	20250108	1734	4.50	20250207	4090	-55.70	20240626	1734	4.50	20250207	0.53	N	000400	1000	3103 억	3785234	N	N	536	N	N
49	20250321	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1812	31	2	1.74	369421079	205017	67.34	1781	1825	1778	2315	1247	1781	1801.90	1.18	46915	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5623	1.86	0.45	12	0.07	972.00	4052.00	4090	20240626	-55.70	1734	20250207	4.50	2140	-15.33	20250108	1734	4.50	20250207	4090	-55.70	20240626	1734	4.50	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	536	N	N
50	20250321	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1811	30	2	1.68	345030828	191540	62.92	1781	1825	1778	2315	1247	1781	1801.35	1.18	44791	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5620	1.86	0.45	12	0.06	972.00	4052.00	4090	20240626	-55.72	1734	20250207	4.44	2140	-15.37	20250108	1734	4.44	20250207	4090	-55.72	20240626	1734	4.44	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
51	20250321	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1813	32	2	1.80	320556605	178047	58.49	1781	1825	1778	2315	1247	1781	1800.40	1.18	40236	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5626	1.87	0.45	12	0.06	972.00	4052.00	4090	20240626	-55.67	1734	20250207	4.56	2140	-15.28	20250108	1734	4.56	20250207	4090	-55.67	20240626	1734	4.56	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
52	20250321	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	19	2	1.07	288792946	160534	52.73	1781	1825	1778	2315	1247	1781	1798.95	1.18	25117	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5586	1.85	0.44	12	0.05	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
53	20250321	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1814	33	2	1.85	265694103	147747	48.53	1781	1825	1778	2315	1247	1781	1798.30	1.18	19322	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5630	1.87	0.45	12	0.05	972.00	4052.00	4090	20240626	-55.65	1734	20250207	4.61	2140	-15.23	20250108	1734	4.61	20250207	4090	-55.65	20240626	1734	4.61	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
54	20250321	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1816	35	2	1.97	221382679	123275	40.49	1781	1825	1778	2315	1247	1781	1795.84	1.18	-2425	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5636	1.87	0.45	12	0.04	972.00	4052.00	4090	20240626	-55.60	1734	20250207	4.73	2140	-15.14	20250108	1734	4.73	20250207	4090	-55.60	20240626	1734	4.73	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
55	20250321	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1790	9	2	0.51	109362067	61374	20.16	1781	1791	1778	2315	1247	1781	1781.90	1.18	-30846	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5555	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.23	1734	20250207	3.23	2140	-16.36	20250108	1734	3.23	20250207	4090	-56.23	20240626	1734	3.23	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
56	20250321	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1781	0	3	0.00	39899743	22403	7.36	1781	1781	1781	2315	1247	1781	1781.00	1.18	-3537	1836	1808	1789	1761	1742	1799	1752	3103	534	1000	1240	1	1	310336320	5527	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.45	1734	20250207	2.71	2140	-16.78	20250108	1734	2.71	20250207	4090	-56.45	20240626	1734	2.71	20250207	0.53	N	000400	1000	3103 억	3670260	N	N	178	N	N
57	20250320	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1781	-27	5	-1.49	531742041	297581	345.31	1808	1817	1770	2350	1266	1808	1786.88	1.20	-33680	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5527	1.83	0.44	12	0.10	972.00	4052.00	4090	20240626	-56.45	1734	20250207	2.71	2140	-16.78	20250108	1734	2.71	20250207	4090	-56.45	20240626	1734	2.71	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	178	N	N
58	20250320	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1778	-30	5	-1.66	457575676	255914	296.96	1808	1817	1770	2350	1266	1808	1788.01	1.20	-18733	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5518	1.83	0.44	12	0.08	972.00	4052.00	4090	20240626	-56.53	1734	20250207	2.54	2140	-16.92	20250108	1734	2.54	20250207	4090	-56.53	20240626	1734	2.54	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
59	20250320	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1775	-33	5	-1.83	432808906	241983	280.79	1808	1817	1770	2350	1266	1808	1788.59	1.20	-18189	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5508	1.83	0.44	12	0.08	972.00	4052.00	4090	20240626	-56.60	1734	20250207	2.36	2140	-17.06	20250108	1734	2.36	20250207	4090	-56.60	20240626	1734	2.36	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
60	20250320	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1787	-21	5	-1.16	218604013	121429	140.90	1808	1817	1781	2350	1266	1808	1800.26	1.20	-17561	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5546	1.84	0.44	12	0.04	972.00	4052.00	4090	20240626	-56.31	1734	20250207	3.06	2140	-16.50	20250108	1734	3.06	20250207	4090	-56.31	20240626	1734	3.06	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
61	20250320	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	-8	5	-0.44	164627734	91284	105.92	1808	1817	1795	2350	1266	1808	1803.47	1.20	-1538	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5586	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
62	20250320	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1805	-3	5	-0.17	120858399	66933	77.67	1808	1817	1798	2350	1266	1808	1805.66	1.20	2922	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5602	1.86	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.87	1734	20250207	4.09	2140	-15.65	20250108	1734	4.09	20250207	4090	-55.87	20240626	1734	4.09	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
63	20250320	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1810	2	2	0.11	90324183	50002	58.02	1808	1817	1799	2350	1266	1808	1806.41	1.20	3114	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5617	1.86	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.75	1734	20250207	4.38	2140	-15.42	20250108	1734	4.38	20250207	4090	-55.75	20240626	1734	4.38	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
64	20250320	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1806	-2	5	-0.11	3339345	1847	2.14	1808	1808	1806	2350	1266	1808	1807.98	1.20	-165	1832	1820	1803	1791	1774	1826	1797	3103	542	1000	1260	1	1	310336320	5605	1.86	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.84	1734	20250207	4.15	2140	-15.61	20250108	1734	4.15	20250207	4090	-55.84	20240626	1734	4.15	20250207	0.54	N	000400	1000	3103 억	3710239	N	N	34	N	N
65	20250319	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1808	7	2	0.39	148626228	82334	31.88	1799	1815	1786	2340	1261	1801	1805.16	1.16	33011	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5611	1.86	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.79	1734	20250207	4.27	2140	-15.51	20250108	1734	4.27	20250207	4090	-55.79	20240626	1734	4.27	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	34	N	N
66	20250319	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1806	5	2	0.28	143515060	79506	30.78	1799	1815	1786	2340	1261	1801	1805.08	1.16	33431	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5605	1.86	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.84	1734	20250207	4.15	2140	-15.61	20250108	1734	4.15	20250207	4090	-55.84	20240626	1734	4.15	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
67	20250319	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1810	9	2	0.50	137187376	76008	29.43	1799	1815	1786	2340	1261	1801	1804.91	1.16	34114	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5617	1.86	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.75	1734	20250207	4.38	2140	-15.42	20250108	1734	4.38	20250207	4090	-55.75	20240626	1734	4.38	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
68	20250319	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1811	10	2	0.56	114770606	63634	24.64	1799	1815	1786	2340	1261	1801	1803.61	1.16	26957	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5620	1.86	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.72	1734	20250207	4.44	2140	-15.37	20250108	1734	4.44	20250207	4090	-55.72	20240626	1734	4.44	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
69	20250319	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1807	6	2	0.33	81591366	45321	17.55	1799	1809	1786	2340	1261	1801	1800.30	1.16	15604	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5608	1.86	0.45	12	0.01	972.00	4052.00	4090	20240626	-55.82	1734	20250207	4.21	2140	-15.56	20250108	1734	4.21	20250207	4090	-55.82	20240626	1734	4.21	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
70	20250319	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1803	2	2	0.11	64661693	35947	13.92	1799	1806	1786	2340	1261	1801	1798.81	1.16	9174	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5595	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-55.92	1734	20250207	3.98	2140	-15.75	20250108	1734	3.98	20250207	4090	-55.92	20240626	1734	3.98	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
71	20250319	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1805	4	2	0.22	27303232	15161	5.87	1799	1806	1786	2340	1261	1801	1800.89	1.16	3406	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5602	1.86	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.87	1734	20250207	4.09	2140	-15.65	20250108	1734	4.09	20250207	4090	-55.87	20240626	1734	4.09	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
72	20250319	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1790	-11	5	-0.61	165454	92	0.04	1799	1799	1790	2340	1261	1801	1798.41	1.16	-22	1860	1830	1805	1775	1750	1818	1763	3103	539	1000	1260	1	1	310336320	5555	1.84	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.23	1734	20250207	3.23	2140	-16.36	20250108	1734	3.23	20250207	4090	-56.23	20240626	1734	3.23	20250207	0.53	N	000400	1000	3103 억	3611768	N	N	1684	N	N
73	20250318	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1801	-21	5	-1.15	443971509	246830	187.09	1813	1835	1780	2365	1276	1822	1798.69	1.18	-43280	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5589	1.85	0.44	12	0.08	972.00	4052.00	4090	20240626	-55.97	1734	20250207	3.86	2140	-15.84	20250108	1734	3.86	20250207	4090	-55.97	20240626	1734	3.86	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	1684	N	N
74	20250318	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1794	-28	5	-1.54	419872149	233430	176.94	1813	1835	1780	2365	1276	1822	1798.71	1.18	-41884	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5567	1.85	0.44	12	0.08	972.00	4052.00	4090	20240626	-56.14	1734	20250207	3.46	2140	-16.17	20250108	1734	3.46	20250207	4090	-56.14	20240626	1734	3.46	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
75	20250318	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1791	-31	5	-1.70	328051683	182007	137.96	1813	1835	1786	2365	1276	1822	1802.41	1.18	-19931	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5558	1.84	0.44	12	0.06	972.00	4052.00	4090	20240626	-56.21	1734	20250207	3.29	2140	-16.31	20250108	1734	3.29	20250207	4090	-56.21	20240626	1734	3.29	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
76	20250318	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1796	-26	5	-1.43	271188427	150267	113.90	1813	1835	1793	2365	1276	1822	1804.71	1.18	-12069	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5574	1.85	0.44	12	0.05	972.00	4052.00	4090	20240626	-56.09	1734	20250207	3.58	2140	-16.07	20250108	1734	3.58	20250207	4090	-56.09	20240626	1734	3.58	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
77	20250318	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1799	-23	5	-1.26	220283754	121909	92.41	1813	1835	1795	2365	1276	1822	1806.95	1.18	-2684	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5583	1.85	0.44	12	0.04	972.00	4052.00	4090	20240626	-56.01	1734	20250207	3.75	2140	-15.93	20250108	1734	3.75	20250207	4090	-56.01	20240626	1734	3.75	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
78	20250318	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1805	-17	5	-0.93	166580647	92058	69.78	1813	1835	1801	2365	1276	1822	1809.52	1.18	9823	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5602	1.86	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.87	1734	20250207	4.09	2140	-15.65	20250108	1734	4.09	20250207	4090	-55.87	20240626	1734	4.09	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
79	20250318	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1811	-11	5	-0.60	141364413	78078	59.18	1813	1835	1801	2365	1276	1822	1810.55	1.18	12310	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5620	1.86	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.72	1734	20250207	4.44	2140	-15.37	20250108	1734	4.44	20250207	4090	-55.72	20240626	1734	4.44	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
80	20250318	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1835	13	2	0.71	8714765	4801	3.64	1813	1835	1813	2365	1276	1822	1815.20	1.18	914	1876	1849	1826	1799	1776	1837	1787	3103	543	1000	1270	1	1	310336320	5695	1.89	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.13	1734	20250207	5.82	2140	-14.25	20250108	1734	5.82	20250207	4090	-55.13	20240626	1734	5.82	20250207	0.53	N	000400	1000	3103 억	3657370	N	N	0	N	N
81	20250317	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1822	-17	5	-0.92	240565182	131927	105.62	1853	1853	1803	2390	1288	1839	1823.47	1.17	11989	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5654	1.87	0.45	12	0.04	972.00	4052.00	4090	20240626	-55.45	1734	20250207	5.07	2140	-14.86	20250108	1734	5.07	20250207	4090	-55.45	20240626	1734	5.07	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
82	20250317	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1817	-22	5	-1.20	194677804	106591	85.33	1853	1853	1808	2390	1288	1839	1826.40	1.17	13565	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5639	1.87	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.57	1734	20250207	4.79	2140	-15.09	20250108	1734	4.79	20250207	4090	-55.57	20240626	1734	4.79	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
83	20250317	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1831	-8	5	-0.44	134976043	73684	58.99	1853	1853	1822	2390	1288	1839	1831.82	1.17	13068	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5682	1.88	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.23	1734	20250207	5.59	2140	-14.44	20250108	1734	5.59	20250207	4090	-55.23	20240626	1734	5.59	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
84	20250317	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1830	-9	5	-0.49	106896845	58314	46.68	1853	1853	1825	2390	1288	1839	1833.12	1.17	13930	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5679	1.88	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.26	1734	20250207	5.54	2140	-14.49	20250108	1734	5.54	20250207	4090	-55.26	20240626	1734	5.54	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
85	20250317	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1831	-8	5	-0.44	90647522	49420	39.56	1853	1853	1825	2390	1288	1839	1834.23	1.17	12848	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5682	1.88	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.23	1734	20250207	5.59	2140	-14.44	20250108	1734	5.59	20250207	4090	-55.23	20240626	1734	5.59	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
86	20250317	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1835	-4	5	-0.22	72324687	39399	31.54	1853	1853	1825	2390	1288	1839	1835.70	1.17	13389	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5695	1.89	0.45	12	0.01	972.00	4052.00	4090	20240626	-55.13	1734	20250207	5.82	2140	-14.25	20250108	1734	5.82	20250207	4090	-55.13	20240626	1734	5.82	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
87	20250317	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1842	3	2	0.16	52851506	28789	23.05	1853	1853	1825	2390	1288	1839	1835.82	1.17	14336	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5716	1.90	0.45	12	0.01	972.00	4052.00	4090	20240626	-54.96	1734	20250207	6.23	2140	-13.93	20250108	1734	6.23	20250207	4090	-54.96	20240626	1734	6.23	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
88	20250317	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1852	13	2	0.71	390062	211	0.17	1853	1853	1839	2390	1288	1839	1848.64	1.17	10	1861	1849	1837	1825	1813	1844	1820	3103	551	1000	1280	1	1	310336320	5747	1.91	0.46	12	0.00	972.00	4052.00	4090	20240626	-54.72	1734	20250207	6.81	2140	-13.46	20250108	1734	6.81	20250207	4090	-54.72	20240626	1734	6.81	20250207	0.53	N	000400	1000	3103 억	3637588	N	N	0	N	N
89	20250314	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1839	-13	5	-0.70	228873969	124910	89.29	1849	1849	1825	2405	1297	1852	1832.30	1.17	9309	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5707	1.89	0.45	12	0.04	972.00	4052.00	4090	20240626	-55.04	1734	20250207	6.06	2140	-14.07	20250108	1734	6.06	20250207	4090	-55.04	20240626	1734	6.06	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
90	20250314	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1838	-14	5	-0.76	218421235	119225	85.23	1849	1849	1825	2405	1297	1852	1832.01	1.17	10018	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5704	1.89	0.45	12	0.04	972.00	4052.00	4090	20240626	-55.06	1734	20250207	6.00	2140	-14.11	20250108	1734	6.00	20250207	4090	-55.06	20240626	1734	6.00	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
91	20250314	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1832	-20	5	-1.08	198699940	108483	77.55	1849	1849	1825	2405	1297	1852	1831.62	1.17	10831	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5685	1.88	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.21	1734	20250207	5.65	2140	-14.39	20250108	1734	5.65	20250207	4090	-55.21	20240626	1734	5.65	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
92	20250314	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1838	-14	5	-0.76	193388470	105589	75.48	1849	1849	1825	2405	1297	1852	1831.52	1.17	10480	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5704	1.89	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.06	1734	20250207	6.00	2140	-14.11	20250108	1734	6.00	20250207	4090	-55.06	20240626	1734	6.00	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
93	20250314	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1837	-15	5	-0.81	180010535	98300	70.27	1849	1849	1825	2405	1297	1852	1831.24	1.17	8826	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5701	1.89	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.09	1734	20250207	5.94	2140	-14.16	20250108	1734	5.94	20250207	4090	-55.09	20240626	1734	5.94	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
94	20250314	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1835	-17	5	-0.92	167460077	91464	65.38	1849	1849	1825	2405	1297	1852	1830.89	1.17	6590	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5695	1.89	0.45	12	0.03	972.00	4052.00	4090	20240626	-55.13	1734	20250207	5.82	2140	-14.25	20250108	1734	5.82	20250207	4090	-55.13	20240626	1734	5.82	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
95	20250314	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1831	-21	5	-1.13	85845820	46835	33.48	1849	1849	1827	2405	1297	1852	1832.94	1.17	23662	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5682	1.88	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.23	1734	20250207	5.59	2140	-14.44	20250108	1734	5.59	20250207	4090	-55.23	20240626	1734	5.59	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
96	20250314	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1838	-14	5	-0.76	693034	375	0.27	1849	1849	1838	2405	1297	1852	1848.09	1.17	-64	1885	1868	1849	1832	1813	1859	1823	3103	553	1000	1290	1	1	310336320	5704	1.89	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.06	1734	20250207	6.00	2140	-14.11	20250108	1734	6.00	20250207	4090	-55.06	20240626	1734	6.00	20250207	0.53	N	000400	1000	3103 억	3633062	N	N	0	N	N
97	20250313	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1852	-14	5	-0.75	257626517	139880	52.27	1866	1866	1830	2425	1307	1866	1841.77	1.17	-42578	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5747	1.91	0.46	12	0.05	972.00	4052.00	4090	20240626	-54.72	1734	20250207	6.81	2140	-13.46	20250108	1734	6.81	20250207	4090	-54.72	20240626	1734	6.81	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
98	20250313	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1841	-25	5	-1.34	241297368	131036	48.97	1866	1866	1830	2425	1307	1866	1841.46	1.17	-38960	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5713	1.89	0.45	12	0.04	972.00	4052.00	4090	20240626	-54.99	1734	20250207	6.17	2140	-13.97	20250108	1734	6.17	20250207	4090	-54.99	20240626	1734	6.17	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
99	20250313	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1842	-24	5	-1.29	213161510	115706	43.24	1866	1866	1830	2425	1307	1866	1842.27	1.17	-38172	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5716	1.90	0.45	12	0.04	972.00	4052.00	4090	20240626	-54.96	1734	20250207	6.23	2140	-13.93	20250108	1734	6.23	20250207	4090	-54.96	20240626	1734	6.23	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
100	20250313	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1833	-33	5	-1.77	208886332	113382	42.37	1866	1866	1830	2425	1307	1866	1842.32	1.17	-37361	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5688	1.89	0.45	12	0.04	972.00	4052.00	4090	20240626	-55.18	1734	20250207	5.71	2140	-14.35	20250108	1734	5.71	20250207	4090	-55.18	20240626	1734	5.71	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
101	20250313	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1840	-26	5	-1.39	126108382	68263	25.51	1866	1866	1838	2425	1307	1866	1847.39	1.17	-29101	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5710	1.89	0.45	12	0.02	972.00	4052.00	4090	20240626	-55.01	1734	20250207	6.11	2140	-14.02	20250108	1734	6.11	20250207	4090	-55.01	20240626	1734	6.11	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
102	20250313	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1850	-16	5	-0.86	102120611	55240	20.64	1866	1866	1842	2425	1307	1866	1848.67	1.17	-20031	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5741	1.90	0.46	12	0.02	972.00	4052.00	4090	20240626	-54.77	1734	20250207	6.69	2140	-13.55	20250108	1734	6.69	20250207	4090	-54.77	20240626	1734	6.69	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
103	20250313	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1859	-7	5	-0.38	52426753	28317	10.58	1866	1866	1843	2425	1307	1866	1851.42	1.17	-8432	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5769	1.91	0.46	12	0.01	972.00	4052.00	4090	20240626	-54.55	1734	20250207	7.21	2140	-13.13	20250108	1734	7.21	20250207	4090	-54.55	20240626	1734	7.21	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
104	20250313	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1865	-1	5	-0.05	759441	407	0.15	1866	1866	1865	2425	1307	1866	1865.95	1.17	-315	1945	1905	1849	1809	1753	1925	1829	3103	559	1000	1300	1	1	310336320	5788	1.92	0.46	12	0.00	972.00	4052.00	4090	20240626	-54.40	1734	20250207	7.55	2140	-12.85	20250108	1734	7.55	20250207	4090	-54.40	20240626	1734	7.55	20250207	0.53	N	000400	1000	3103 억	3617395	N	N	255	N	N
105	20250312	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1866	68	2	3.78	492144173	266641	293.06	1798	1889	1793	2335	1259	1798	1845.64	1.15	69296	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5791	1.92	0.46	12	0.09	972.00	4052.00	4090	20240626	-54.38	1734	20250207	7.61	2140	-12.80	20250108	1734	7.61	20250207	4090	-54.38	20240626	1734	7.61	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	255	N	N
106	20250312	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1878	80	2	4.45	387074672	210408	231.26	1798	1889	1793	2335	1259	1798	1839.64	1.15	60030	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5828	1.93	0.46	12	0.07	972.00	4052.00	4090	20240626	-54.08	1734	20250207	8.30	2140	-12.24	20250108	1734	8.30	20250207	4090	-54.08	20240626	1734	8.30	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
107	20250312	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	2	2	0.11	70375836	39089	42.96	1798	1808	1793	2335	1259	1798	1800.40	1.15	-13955	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5586	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
108	20250312	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1797	-1	5	-0.06	60829445	33776	37.12	1798	1808	1793	2335	1259	1798	1800.97	1.15	-11673	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5577	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.06	1734	20250207	3.63	2140	-16.03	20250108	1734	3.63	20250207	4090	-56.06	20240626	1734	3.63	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
109	20250312	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	2	2	0.11	49387888	27406	30.12	1798	1808	1796	2335	1259	1798	1802.08	1.15	-6631	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5586	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
110	20250312	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1803	5	2	0.28	44899391	24912	27.38	1798	1808	1796	2335	1259	1798	1802.32	1.15	-5515	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5595	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-55.92	1734	20250207	3.98	2140	-15.75	20250108	1734	3.98	20250207	4090	-55.92	20240626	1734	3.98	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
111	20250312	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1804	6	2	0.33	27178222	15075	16.57	1798	1808	1796	2335	1259	1798	1802.87	1.15	-2936	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5598	1.86	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.89	1734	20250207	4.04	2140	-15.70	20250108	1734	4.04	20250207	4090	-55.89	20240626	1734	4.04	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
112	20250312	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1802	4	2	0.22	6140414	3415	3.75	1798	1802	1797	2335	1259	1798	1798.07	1.15	-87	1817	1807	1788	1778	1759	1812	1783	3103	537	1000	1250	1	1	310336320	5592	1.85	0.44	12	0.00	972.00	4052.00	4090	20240626	-55.94	1734	20250207	3.92	2140	-15.79	20250108	1734	3.92	20250207	4090	-55.94	20240626	1734	3.92	20250207	0.52	N	000400	1000	3103 억	3566017	N	N	61	N	N
113	20250311	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1798	-4	5	-0.22	161602187	90758	79.96	1787	1798	1769	2340	1262	1802	1780.33	1.15	-1040	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5580	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.04	1734	20250207	3.69	2140	-15.98	20250108	1734	3.69	20250207	4090	-56.04	20240626	1734	3.69	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	61	N	N
114	20250311	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1797	-5	5	-0.28	152640236	85770	75.56	1787	1797	1769	2340	1262	1802	1779.49	1.15	-802	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5577	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.06	1734	20250207	3.63	2140	-16.03	20250108	1734	3.63	20250207	4090	-56.06	20240626	1734	3.63	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
115	20250311	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1785	-17	5	-0.94	123302878	69344	61.09	1787	1792	1769	2340	1262	1802	1777.93	1.15	-1364	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5540	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.36	1734	20250207	2.94	2140	-16.59	20250108	1734	2.94	20250207	4090	-56.36	20240626	1734	2.94	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
116	20250311	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1789	-13	5	-0.72	115425173	64935	57.21	1787	1792	1769	2340	1262	1802	1777.32	1.15	-1906	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5552	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.26	1734	20250207	3.17	2140	-16.40	20250108	1734	3.17	20250207	4090	-56.26	20240626	1734	3.17	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
117	20250311	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1778	-24	5	-1.33	107776406	60660	53.44	1787	1789	1769	2340	1262	1802	1776.48	1.15	-1218	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5518	1.83	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.53	1734	20250207	2.54	2140	-16.92	20250108	1734	2.54	20250207	4090	-56.53	20240626	1734	2.54	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
118	20250311	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1777	-25	5	-1.39	59829074	33722	29.71	1787	1787	1769	2340	1262	1802	1773.68	1.15	-13221	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5515	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.55	1734	20250207	2.48	2140	-16.96	20250108	1734	2.48	20250207	4090	-56.55	20240626	1734	2.48	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
119	20250311	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1777	-25	5	-1.39	23854544	13419	11.82	1787	1787	1770	2340	1262	1802	1776.53	1.15	-3813	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5515	1.83	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.55	1734	20250207	2.48	2140	-16.96	20250108	1734	2.48	20250207	4090	-56.55	20240626	1734	2.48	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
120	20250311	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1782	-20	5	-1.11	4938181	2759	2.43	1787	1787	1782	2340	1262	1802	1786.47	1.15	-433	1830	1816	1793	1779	1756	1823	1786	3103	538	1000	1260	1	1	310336320	5530	1.83	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.43	1734	20250207	2.77	2140	-16.73	20250108	1734	2.77	20250207	4090	-56.43	20240626	1734	2.77	20250207	0.54	N	000400	1000	3103 억	3573677	N	N	0	N	N
121	20250310	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1802	16	2	0.90	203488695	113266	102.08	1786	1807	1770	2320	1251	1786	1796.56	1.15	12755	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5592	1.85	0.44	12	0.04	972.00	4052.00	4090	20240626	-55.94	1734	20250207	3.92	2140	-15.79	20250108	1734	3.92	20250207	4090	-55.94	20240626	1734	3.92	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
122	20250310	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1793	7	2	0.39	187060223	104120	93.83	1786	1807	1770	2320	1251	1786	1796.59	1.15	18334	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5564	1.84	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.16	1734	20250207	3.40	2140	-16.21	20250108	1734	3.40	20250207	4090	-56.16	20240626	1734	3.40	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
123	20250310	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1801	15	2	0.84	178074983	99113	89.32	1786	1807	1770	2320	1251	1786	1796.69	1.15	16876	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5589	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-55.97	1734	20250207	3.86	2140	-15.84	20250108	1734	3.86	20250207	4090	-55.97	20240626	1734	3.86	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
124	20250310	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1797	11	2	0.62	168104560	93571	84.33	1786	1807	1770	2320	1251	1786	1796.55	1.15	16914	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5577	1.85	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.06	1734	20250207	3.63	2140	-16.03	20250108	1734	3.63	20250207	4090	-56.06	20240626	1734	3.63	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
125	20250310	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1793	7	2	0.39	163752249	91152	82.15	1786	1807	1770	2320	1251	1786	1796.48	1.15	17319	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5564	1.84	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.16	1734	20250207	3.40	2140	-16.21	20250108	1734	3.40	20250207	4090	-56.16	20240626	1734	3.40	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
126	20250310	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1803	17	2	0.95	96094435	53486	48.20	1786	1807	1770	2320	1251	1786	1796.63	1.15	12777	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5595	1.85	0.44	12	0.02	972.00	4052.00	4090	20240626	-55.92	1734	20250207	3.98	2140	-15.75	20250108	1734	3.98	20250207	4090	-55.92	20240626	1734	3.98	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
127	20250310	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1795	9	2	0.50	32539893	18166	16.37	1786	1804	1770	2320	1251	1786	1791.26	1.15	-2193	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5571	1.85	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.11	1734	20250207	3.52	2140	-16.12	20250108	1734	3.52	20250207	4090	-56.11	20240626	1734	3.52	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
128	20250310	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1786	0	3	0.00	521512	292	0.26	1786	1786	1786	2320	1251	1786	1786.00	1.15	-50	1806	1795	1787	1776	1768	1801	1782	3103	534	1000	1250	1	1	310336320	5543	1.84	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.33	1734	20250207	3.00	2140	-16.54	20250108	1734	3.00	20250207	4090	-56.33	20240626	1734	3.00	20250207	0.54	N	000400	1000	3103 억	3567763	N	N	0	N	N
129	20250307	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1786	-17	5	-0.94	197972707	110932	60.36	1782	1798	1779	2340	1263	1803	1784.63	1.16	-7383	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5543	1.84	0.44	12	0.04	972.00	4052.00	4090	20240626	-56.33	1734	20250207	3.00	2140	-16.54	20250108	1734	3.00	20250207	4090	-56.33	20240626	1734	3.00	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
130	20250307	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1785	-18	5	-1.00	184292935	103258	56.19	1782	1798	1779	2340	1263	1803	1784.78	1.16	-6995	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5540	1.84	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.36	1734	20250207	2.94	2140	-16.59	20250108	1734	2.94	20250207	4090	-56.36	20240626	1734	2.94	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
131	20250307	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1784	-19	5	-1.05	145517789	81501	44.35	1782	1798	1779	2340	1263	1803	1785.47	1.16	-3605	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5536	1.84	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.38	1734	20250207	2.88	2140	-16.64	20250108	1734	2.88	20250207	4090	-56.38	20240626	1734	2.88	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
132	20250307	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1789	-14	5	-0.78	117779605	65952	35.89	1782	1798	1779	2340	1263	1803	1785.84	1.16	-2638	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5552	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.26	1734	20250207	3.17	2140	-16.40	20250108	1734	3.17	20250207	4090	-56.26	20240626	1734	3.17	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
133	20250307	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1786	-17	5	-0.94	75489662	42231	22.98	1782	1798	1780	2340	1263	1803	1787.54	1.16	5481	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5543	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.33	1734	20250207	3.00	2140	-16.54	20250108	1734	3.00	20250207	4090	-56.33	20240626	1734	3.00	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
134	20250307	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1787	-16	5	-0.89	61122687	34202	18.61	1782	1798	1780	2340	1263	1803	1787.11	1.16	6894	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5546	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.31	1734	20250207	3.06	2140	-16.50	20250108	1734	3.06	20250207	4090	-56.31	20240626	1734	3.06	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
135	20250307	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1787	-16	5	-0.89	49069417	27464	14.94	1782	1798	1780	2340	1263	1803	1786.68	1.16	6503	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5546	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.31	1734	20250207	3.06	2140	-16.50	20250108	1734	3.06	20250207	4090	-56.31	20240626	1734	3.06	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
136	20250307	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1782	-21	5	-1.16	598752	336	0.18	1782	1782	1782	2340	1263	1803	1782.00	1.16	27	1915	1859	1819	1763	1723	1887	1791	3103	537	1000	1260	1	1	310336320	5530	1.83	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.43	1734	20250207	2.77	2140	-16.73	20250108	1734	2.77	20250207	4090	-56.43	20240626	1734	2.77	20250207	0.54	N	000400	1000	3103 억	3597436	N	N	43	N	N
137	20250306	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1803	15	2	0.84	331841824	183717	186.43	1800	1875	1779	2320	1252	1788	1806.27	1.16	-12861	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5595	1.85	0.44	12	0.06	972.00	4052.00	4090	20240626	-55.92	1734	20250207	3.98	2140	-15.75	20250108	1734	3.98	20250207	4090	-55.92	20240626	1734	3.98	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	43	N	N
138	20250306	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1789	1	2	0.06	318991844	176554	179.16	1800	1875	1779	2320	1252	1788	1806.77	1.16	-12972	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5552	1.84	0.44	12	0.06	972.00	4052.00	4090	20240626	-56.26	1734	20250207	3.17	2140	-16.40	20250108	1734	3.17	20250207	4090	-56.26	20240626	1734	3.17	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
139	20250306	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1788	0	3	0.00	300753146	166336	168.79	1800	1875	1779	2320	1252	1788	1808.11	1.16	-10764	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5549	1.84	0.44	12	0.05	972.00	4052.00	4090	20240626	-56.28	1734	20250207	3.11	2140	-16.45	20250108	1734	3.11	20250207	4090	-56.28	20240626	1734	3.11	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
140	20250306	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1791	3	2	0.17	278424222	153856	156.13	1800	1875	1779	2320	1252	1788	1809.64	1.16	-9602	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5558	1.84	0.44	12	0.05	972.00	4052.00	4090	20240626	-56.21	1734	20250207	3.29	2140	-16.31	20250108	1734	3.29	20250207	4090	-56.21	20240626	1734	3.29	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
141	20250306	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1780	-8	5	-0.45	60099939	33624	34.12	1800	1800	1779	2320	1252	1788	1787.41	1.16	-14616	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5524	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.48	1734	20250207	2.65	2140	-16.82	20250108	1734	2.65	20250207	4090	-56.48	20240626	1734	2.65	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
142	20250306	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1789	1	2	0.06	24828974	13856	14.06	1800	1800	1787	2320	1252	1788	1791.93	1.16	-219	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5552	1.84	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.26	1734	20250207	3.17	2140	-16.40	20250108	1734	3.17	20250207	4090	-56.26	20240626	1734	3.17	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
143	20250306	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1794	6	2	0.34	11587545	6462	6.56	1800	1800	1788	2320	1252	1788	1793.18	1.16	-2462	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5567	1.85	0.44	12	0.00	972.00	4052.00	4090	20240626	-56.14	1734	20250207	3.46	2140	-16.17	20250108	1734	3.46	20250207	4090	-56.14	20240626	1734	3.46	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
144	20250306	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1800	12	2	0.67	163800	91	0.09	1800	1800	1800	2320	1252	1788	1800.00	1.16	74	1849	1818	1784	1753	1719	1834	1769	3103	532	1000	1250	1	1	310336320	5586	1.85	0.44	12	0.00	972.00	4052.00	4090	20240626	-55.99	1734	20250207	3.81	2140	-15.89	20250108	1734	3.81	20250207	4090	-55.99	20240626	1734	3.81	20250207	0.57	N	000400	1000	3103 억	3605441	N	N	66	N	N
145	20250305	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1788	22	2	1.25	175361376	98544	53.47	1750	1815	1750	2295	1237	1766	1779.52	1.16	15072	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5549	1.84	0.44	12	0.03	972.00	4052.00	4090	20240626	-56.28	1734	20250207	3.11	2140	-16.45	20250108	1734	3.11	20250207	4090	-56.28	20240626	1734	3.11	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	66	N	N
146	20250305	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1784	18	2	1.02	129504624	72740	39.47	1750	1815	1750	2295	1237	1766	1780.38	1.16	13182	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5536	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.38	1734	20250207	2.88	2140	-16.64	20250108	1734	2.88	20250207	4090	-56.38	20240626	1734	2.88	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
147	20250305	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1788	22	2	1.25	117970049	66294	35.97	1750	1815	1750	2295	1237	1766	1779.50	1.16	12261	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5549	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.28	1734	20250207	3.11	2140	-16.45	20250108	1734	3.11	20250207	4090	-56.28	20240626	1734	3.11	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
148	20250305	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1786	20	2	1.13	89144948	50088	27.18	1750	1815	1750	2295	1237	1766	1779.77	1.16	7660	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5543	1.84	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.33	1734	20250207	3.00	2140	-16.54	20250108	1734	3.00	20250207	4090	-56.33	20240626	1734	3.00	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
149	20250305	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1788	22	2	1.25	77661678	43670	23.70	1750	1815	1750	2295	1237	1766	1778.38	1.16	6696	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5549	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.28	1734	20250207	3.11	2140	-16.45	20250108	1734	3.11	20250207	4090	-56.28	20240626	1734	3.11	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
150	20250305	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1788	22	2	1.25	66364153	37338	20.26	1750	1815	1750	2295	1237	1766	1777.39	1.16	5120	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5549	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.28	1734	20250207	3.11	2140	-16.45	20250108	1734	3.11	20250207	4090	-56.28	20240626	1734	3.11	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
151	20250305	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1783	17	2	0.96	32852479	18544	10.06	1750	1815	1750	2295	1237	1766	1771.60	1.16	3275	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5533	1.83	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.41	1734	20250207	2.83	2140	-16.68	20250108	1734	2.83	20250207	4090	-56.41	20240626	1734	2.83	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
152	20250305	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1812	46	2	2.60	16487477	9382	5.09	1750	1815	1750	2295	1237	1766	1757.35	1.16	1993	1838	1801	1783	1746	1728	1793	1738	3103	529	1000	1230	1	1	310336320	5623	1.86	0.45	12	0.00	972.00	4052.00	4090	20240626	-55.70	1734	20250207	4.50	2140	-15.33	20250108	1734	4.50	20250207	4090	-55.70	20240626	1734	4.50	20250207	0.57	N	000400	1000	3103 억	3606607	N	N	1735	N	N
153	20250304	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1766	-44	5	-2.43	325733768	183159	186.00	1801	1820	1765	2350	1267	1810	1778.44	1.18	-33320	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5481	1.82	0.44	12	0.06	972.00	4052.00	4090	20240626	-56.82	1734	20250207	1.85	2140	-17.48	20250108	1734	1.85	20250207	4090	-56.82	20240626	1734	1.85	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	1735	N	N
154	20250304	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1771	-39	5	-2.15	264821548	148723	151.03	1801	1820	1765	2350	1267	1810	1780.64	1.18	-23919	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5496	1.82	0.44	12	0.05	972.00	4052.00	4090	20240626	-56.70	1734	20250207	2.13	2140	-17.24	20250108	1734	2.13	20250207	4090	-56.70	20240626	1734	2.13	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N
155	20250304	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1765	-45	5	-2.49	248766433	139657	141.83	1801	1820	1765	2350	1267	1810	1781.27	1.18	-18946	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5477	1.82	0.44	12	0.05	972.00	4052.00	4090	20240626	-56.85	1734	20250207	1.79	2140	-17.52	20250108	1734	1.79	20250207	4090	-56.85	20240626	1734	1.79	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N
156	20250304	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1777	-33	5	-1.82	138712255	77469	78.67	1801	1820	1765	2350	1267	1810	1790.55	1.18	-11385	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5515	1.83	0.44	12	0.02	972.00	4052.00	4090	20240626	-56.55	1734	20250207	2.48	2140	-16.96	20250108	1734	2.48	20250207	4090	-56.55	20240626	1734	2.48	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N
157	20250304	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1792	-18	5	-0.99	81398102	45248	45.95	1801	1820	1777	2350	1267	1810	1798.93	1.18	-4250	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5561	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.19	1734	20250207	3.34	2140	-16.26	20250108	1734	3.34	20250207	4090	-56.19	20240626	1734	3.34	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N
158	20250304	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1791	-19	5	-1.05	58665497	32559	33.06	1801	1820	1777	2350	1267	1810	1801.82	1.18	-7575	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5558	1.84	0.44	12	0.01	972.00	4052.00	4090	20240626	-56.21	1734	20250207	3.29	2140	-16.31	20250108	1734	3.29	20250207	4090	-56.21	20240626	1734	3.29	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N
159	20250304	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1815	5	2	0.28	28944970	16129	16.38	1801	1820	1777	2350	1267	1810	1794.59	1.18	1882	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5633	1.87	0.45	12	0.01	972.00	4052.00	4090	20240626	-55.62	1734	20250207	4.67	2140	-15.19	20250108	1734	4.67	20250207	4090	-55.62	20240626	1734	4.67	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N
160	20250304	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1801	-9	5	-0.50	1145436	636	0.65	1801	1801	1801	2350	1267	1810	1801.00	1.18	24	1844	1827	1811	1794	1778	1819	1786	3103	540	1000	1260	1	1	310336320	5589	1.85	0.44	12	0.00	972.00	4052.00	4090	20240626	-55.97	1734	20250207	3.86	2140	-15.84	20250108	1734	3.86	20250207	4090	-55.97	20240626	1734	3.86	20250207	0.58	N	000400	1000	3103 억	3648138	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History