KissMeData/085620/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

74 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	20250430	160701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5450	110	2	2.06	634016875	116092	119.08	5340	5530	5300	6940	3740	5340	5461.33	1.22	10332	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9647	7.93	0.37	12	0.07	687.00	14812.00	6140	20240627	-11.24	4250	20250214	28.24	5530	-1.45	20250430	4250	28.24	20250214	6140	-11.24	20240627	4250	28.24	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	216	N	N
3	20250430	150706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5505	165	2	3.09	549207815	100706	103.30	5340	5510	5300	6940	3740	5340	5453.58	1.22	19937	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9745	8.01	0.37	12	0.06	687.00	14812.00	6140	20240627	-10.34	4250	20250214	29.53	5510	-0.09	20250430	4250	29.53	20250214	6140	-10.34	20240627	4250	29.53	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
4	20250430	140707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5455	115	2	2.15	384541675	70740	72.56	5340	5500	5300	6940	3740	5340	5435.99	1.22	26670	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9656	7.94	0.37	12	0.04	687.00	14812.00	6140	20240627	-11.16	4250	20250214	28.35	5500	-0.82	20250430	4250	28.35	20250214	6140	-11.16	20240627	4250	28.35	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
5	20250430	130706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5465	125	2	2.34	365621515	67277	69.01	5340	5500	5300	6940	3740	5340	5434.57	1.22	25161	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9674	7.95	0.37	12	0.04	687.00	14812.00	6140	20240627	-10.99	4250	20250214	28.59	5500	-0.64	20250430	4250	28.59	20250214	6140	-10.99	20240627	4250	28.59	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
6	20250430	120710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5460	120	2	2.25	344030175	63333	64.96	5340	5500	5300	6940	3740	5340	5432.08	1.22	22695	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9665	7.95	0.37	12	0.04	687.00	14812.00	6140	20240627	-11.07	4250	20250214	28.47	5500	-0.73	20250430	4250	28.47	20250214	6140	-11.07	20240627	4250	28.47	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
7	20250430	110706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5445	105	2	1.97	200396870	37118	38.07	5340	5450	5300	6940	3740	5340	5398.91	1.22	21866	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9639	7.93	0.37	12	0.02	687.00	14812.00	6140	20240627	-11.32	4250	20250214	28.12	5470	-0.46	20250120	4250	28.12	20250214	6140	-11.32	20240627	4250	28.12	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
8	20250430	100709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	50	2	0.94	103332155	19205	19.70	5340	5410	5300	6940	3740	5340	5380.48	1.22	12808	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9541	7.85	0.36	12	0.01	687.00	14812.00	6140	20240627	-12.21	4250	20250214	26.82	5470	-1.46	20250120	4250	26.82	20250214	6140	-12.21	20240627	4250	26.82	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
9	20250430	090710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	-20	5	-0.37	767420	144	0.15	5340	5340	5300	6940	3740	5340	5329.31	1.22	-37	5573	5456	5253	5136	4933	5515	5195	8851	1600	5000	3840	10	1	177016189	9417	7.74	0.36	12	0.00	687.00	14812.00	6140	20240627	-13.36	4250	20250214	25.18	5470	-2.74	20250120	4250	25.18	20250214	6140	-13.36	20240627	4250	25.18	20250214	0.03	Y	085620	5000	8850 억	2160290	N	N	2	N	N
10	20250429	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	200	2	3.89	516673195	97489	302.58	5050	5370	5050	6680	3600	5140	5299.81	1.21	30407	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9453	7.77	0.36	12	0.06	687.00	14812.00	6140	20240627	-13.03	4250	20250214	25.65	5470	-2.38	20250120	4250	25.65	20250214	6140	-13.03	20240627	4250	25.65	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	2	N	N
11	20250429	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	150	2	2.92	437349005	82607	256.39	5050	5370	5050	6680	3600	5140	5294.33	1.21	18954	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9364	7.70	0.36	12	0.05	687.00	14812.00	6140	20240627	-13.84	4250	20250214	24.47	5470	-3.29	20250120	4250	24.47	20250214	6140	-13.84	20240627	4250	24.47	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
12	20250429	140704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	180	2	3.50	396307845	74853	232.33	5050	5370	5050	6680	3600	5140	5294.48	1.21	13030	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9417	7.74	0.36	12	0.04	687.00	14812.00	6140	20240627	-13.36	4250	20250214	25.18	5470	-2.74	20250120	4250	25.18	20250214	6140	-13.36	20240627	4250	25.18	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
13	20250429	130704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	200	2	3.89	354236345	66963	207.84	5050	5370	5050	6680	3600	5140	5290.03	1.21	14330	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9453	7.77	0.36	12	0.04	687.00	14812.00	6140	20240627	-13.03	4250	20250214	25.65	5470	-2.38	20250120	4250	25.65	20250214	6140	-13.03	20240627	4250	25.65	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
14	20250429	120706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	210	2	4.09	298068105	56409	175.08	5050	5370	5050	6680	3600	5140	5284.05	1.21	14290	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9470	7.79	0.36	12	0.03	687.00	14812.00	6140	20240627	-12.87	4250	20250214	25.88	5470	-2.19	20250120	4250	25.88	20250214	6140	-12.87	20240627	4250	25.88	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
15	20250429	110705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	160	2	3.11	201553030	38348	119.02	5050	5330	5050	6680	3600	5140	5255.89	1.21	10034	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9382	7.71	0.36	12	0.02	687.00	14812.00	6140	20240627	-13.68	4250	20250214	24.71	5470	-3.11	20250120	4250	24.71	20250214	6140	-13.68	20240627	4250	24.71	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
16	20250429	100706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	160	2	3.11	91466880	17565	54.52	5050	5300	5050	6680	3600	5140	5207.34	1.21	5018	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9382	7.71	0.36	12	0.01	687.00	14812.00	6140	20240627	-13.68	4250	20250214	24.71	5470	-3.11	20250120	4250	24.71	20250214	6140	-13.68	20240627	4250	24.71	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
17	20250429	090707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-10	5	-0.19	17243280	3393	10.53	5050	5180	5050	6680	3600	5140	5082.02	1.21	1100	5393	5266	5163	5036	4933	5330	5100	8851	1540	5000	3700	10	1	177016189	9081	7.47	0.35	12	0.00	687.00	14812.00	6140	20240627	-16.45	4250	20250214	20.71	5470	-6.22	20250120	4250	20.71	20250214	6140	-16.45	20240627	4250	20.71	20250214	0.03	Y	085620	5000	8850 억	2148931	N	N	54	N	N
18	20250428	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	40	2	0.78	167692400	32219	93.49	5100	5290	5060	6630	3570	5100	5204.77	1.21	-741	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9099	7.48	0.35	12	0.02	687.00	14812.00	6140	20240627	-16.29	4250	20250214	20.94	5470	-6.03	20250120	4250	20.94	20250214	6140	-16.29	20240627	4250	20.94	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	54	N	N
19	20250428	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	60	2	1.18	163378540	31382	91.06	5100	5290	5060	6630	3570	5100	5206.12	1.21	-268	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9134	7.51	0.35	12	0.02	687.00	14812.00	6140	20240627	-15.96	4250	20250214	21.41	5470	-5.67	20250120	4250	21.41	20250214	6140	-15.96	20240627	4250	21.41	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
20	20250428	140703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5170	70	2	1.37	62375930	12109	35.14	5100	5200	5060	6630	3570	5100	5151.20	1.21	420	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9152	7.53	0.35	12	0.01	687.00	14812.00	6140	20240627	-15.80	4250	20250214	21.65	5470	-5.48	20250120	4250	21.65	20250214	6140	-15.80	20240627	4250	21.65	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
21	20250428	130703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	40	2	0.78	16551830	3249	9.43	5100	5150	5060	6630	3570	5100	5094.44	1.21	497	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9099	7.48	0.35	12	0.00	687.00	14812.00	6140	20240627	-16.29	4250	20250214	20.94	5470	-6.03	20250120	4250	20.94	20250214	6140	-16.29	20240627	4250	20.94	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
22	20250428	120701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	30	2	0.59	15867920	3116	9.04	5100	5150	5060	6630	3570	5100	5092.40	1.21	451	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9081	7.47	0.35	12	0.00	687.00	14812.00	6140	20240627	-16.45	4250	20250214	20.71	5470	-6.22	20250120	4250	20.71	20250214	6140	-16.45	20240627	4250	20.71	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
23	20250428	110701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	30	2	0.59	12553630	2469	7.16	5100	5130	5060	6630	3570	5100	5084.50	1.21	412	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9081	7.47	0.35	12	0.00	687.00	14812.00	6140	20240627	-16.45	4250	20250214	20.71	5470	-6.22	20250120	4250	20.71	20250214	6140	-16.45	20240627	4250	20.71	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
24	20250428	100659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5090	-10	5	-0.20	9694970	1908	5.54	5100	5110	5060	6630	3570	5100	5081.22	1.21	238	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9010	7.41	0.34	12	0.00	687.00	14812.00	6140	20240627	-17.10	4250	20250214	19.76	5470	-6.95	20250120	4250	19.76	20250214	6140	-17.10	20240627	4250	19.76	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
25	20250428	090702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	0	3	0.00	617100	121	0.35	5100	5100	5100	6630	3570	5100	5100.00	1.21	-4	5266	5182	5116	5032	4966	5150	5000	8851	1530	5000	3670	10	1	177016189	9028	7.42	0.34	12	0.00	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2150497	N	N	55	N	N
26	20250425	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	176555560	34462	88.59	5150	5200	5050	6560	3540	5050	5123.20	1.22	-3711	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9028	7.42	0.34	12	0.02	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	55	N	N
27	20250425	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	90	2	1.78	167007870	32591	83.78	5150	5200	5050	6560	3540	5050	5124.36	1.22	-3586	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9099	7.48	0.35	12	0.02	687.00	14812.00	6140	20240627	-16.29	4250	20250214	20.94	5470	-6.03	20250120	4250	20.94	20250214	6140	-16.29	20240627	4250	20.94	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
28	20250425	140703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	80	2	1.58	138111670	26971	69.33	5150	5200	5050	6560	3540	5050	5120.75	1.22	-5965	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9081	7.47	0.35	12	0.02	687.00	14812.00	6140	20240627	-16.45	4250	20250214	20.71	5470	-6.22	20250120	4250	20.71	20250214	6140	-16.45	20240627	4250	20.71	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
29	20250425	130705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	79395850	15574	40.03	5150	5150	5050	6560	3540	5050	5097.97	1.22	-5286	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9028	7.42	0.34	12	0.01	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
30	20250425	120701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	76646950	15035	38.65	5150	5150	5050	6560	3540	5050	5097.90	1.22	-4770	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9028	7.42	0.34	12	0.01	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
31	20250425	110703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	62314170	12225	31.43	5150	5150	5050	6560	3540	5050	5097.27	1.22	-3674	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9028	7.42	0.34	12	0.01	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
32	20250425	100702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	40924470	8031	20.64	5150	5150	5050	6560	3540	5050	5095.81	1.22	-2735	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9028	7.42	0.34	12	0.00	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
33	20250425	090705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	80	2	1.58	46250	9	0.02	5150	5150	5130	6560	3540	5050	5138.89	1.22	-2	5163	5106	5053	4996	4943	5135	5025	8851	1510	5000	3630	10	1	177016189	9081	7.47	0.35	12	0.00	687.00	14812.00	6140	20240627	-16.45	4250	20250214	20.71	5470	-6.22	20250120	4250	20.71	20250214	6140	-16.45	20240627	4250	20.71	20250214	0.03	Y	085620	5000	8850 억	2152576	N	N	358	N	N
34	20250424	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	30	2	0.60	196778955	38902	252.89	5030	5110	5000	6520	3520	5020	5058.32	1.23	-2171	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8939	7.35	0.34	12	0.02	687.00	14812.00	6140	20240627	-17.75	4250	20250214	18.82	5470	-7.68	20250120	4250	18.82	20250214	6140	-17.75	20240627	4250	18.82	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	358	N	N
35	20250424	150701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	60	2	1.20	190011755	37565	244.20	5030	5110	5000	6520	3520	5020	5058.21	1.23	-2189	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8992	7.39	0.34	12	0.02	687.00	14812.00	6140	20240627	-17.26	4250	20250214	19.53	5470	-7.13	20250120	4250	19.53	20250214	6140	-17.26	20240627	4250	19.53	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
36	20250424	140701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	50	2	1.00	88430305	17534	113.98	5030	5110	5000	6520	3520	5020	5043.36	1.23	-4638	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8975	7.38	0.34	12	0.01	687.00	14812.00	6140	20240627	-17.43	4250	20250214	19.29	5470	-7.31	20250120	4250	19.29	20250214	6140	-17.43	20240627	4250	19.29	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
37	20250424	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	60	2	1.20	76013845	15086	98.07	5030	5110	5000	6520	3520	5020	5038.70	1.23	-4147	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8992	7.39	0.34	12	0.01	687.00	14812.00	6140	20240627	-17.26	4250	20250214	19.53	5470	-7.13	20250120	4250	19.53	20250214	6140	-17.26	20240627	4250	19.53	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
38	20250424	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	20	2	0.40	53046735	10561	68.65	5030	5100	5000	6520	3520	5020	5022.89	1.23	-1570	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8922	7.34	0.34	12	0.01	687.00	14812.00	6140	20240627	-17.92	4250	20250214	18.59	5470	-7.86	20250120	4250	18.59	20250214	6140	-17.92	20240627	4250	18.59	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
39	20250424	110659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	10	2	0.20	27070795	5390	35.04	5030	5100	5000	6520	3520	5020	5022.41	1.23	-1201	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8904	7.32	0.34	12	0.00	687.00	14812.00	6140	20240627	-18.08	4250	20250214	18.35	5470	-8.04	20250120	4250	18.35	20250214	6140	-18.08	20240627	4250	18.35	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
40	20250424	100659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	10	2	0.20	8282705	1649	10.72	5030	5100	5000	6520	3520	5020	5022.87	1.23	273	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	8904	7.32	0.34	12	0.00	687.00	14812.00	6140	20240627	-18.08	4250	20250214	18.35	5470	-8.04	20250120	4250	18.35	20250214	6140	-18.08	20240627	4250	18.35	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
41	20250424	090704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	80	2	1.59	191210	38	0.25	5030	5100	5030	6520	3520	5020	5031.84	1.23	-1	5226	5122	5066	4962	4906	5095	4935	8851	1500	5000	3610	10	1	177016189	9028	7.42	0.34	12	0.00	687.00	14812.00	6140	20240627	-16.94	4250	20250214	20.00	5470	-6.76	20250120	4250	20.00	20250214	6140	-16.94	20240627	4250	20.00	20250214	0.03	Y	085620	5000	8850 억	2179896	N	N	417	N	N
42	20250423	160646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	-140	5	-2.71	77775860	15383	40.47	5170	5170	5010	6700	3620	5160	5055.96	1.24	-7700	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	8886	7.31	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.24	4250	20250214	18.12	5470	-8.23	20250120	4250	18.12	20250214	6140	-18.24	20240627	4250	18.12	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	417	N	N
43	20250423	150659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-130	5	-2.52	63248780	12489	32.86	5170	5170	5020	6700	3620	5160	5064.36	1.24	-5586	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	8904	7.32	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.08	4250	20250214	18.35	5470	-8.04	20250120	4250	18.35	20250214	6140	-18.08	20240627	4250	18.35	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
44	20250423	140657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	-100	5	-1.94	46989040	9264	24.37	5170	5170	5020	6700	3620	5160	5072.22	1.24	-3636	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	8957	7.37	0.34	12	0.01	687.00	14812.00	6140	20240627	-17.59	4250	20250214	19.06	5470	-7.50	20250120	4250	19.06	20250214	6140	-17.59	20240627	4250	19.06	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
45	20250423	130656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	-140	5	-2.71	23631780	4642	12.21	5170	5170	5020	6700	3620	5160	5090.86	1.24	-2333	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	8886	7.31	0.34	12	0.00	687.00	14812.00	6140	20240627	-18.24	4250	20250214	18.12	5470	-8.23	20250120	4250	18.12	20250214	6140	-18.24	20240627	4250	18.12	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
46	20250423	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	-80	5	-1.55	18566810	3636	9.57	5170	5170	5080	6700	3620	5160	5106.38	1.24	-1954	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	8992	7.39	0.34	12	0.00	687.00	14812.00	6140	20240627	-17.26	4250	20250214	19.53	5470	-7.13	20250120	4250	19.53	20250214	6140	-17.26	20240627	4250	19.53	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
47	20250423	110659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-40	5	-0.78	7991920	1560	4.10	5170	5170	5110	6700	3620	5160	5123.03	1.24	-198	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	9063	7.45	0.35	12	0.00	687.00	14812.00	6140	20240627	-16.61	4250	20250214	20.47	5470	-6.40	20250120	4250	20.47	20250214	6140	-16.61	20240627	4250	20.47	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
48	20250423	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-50	5	-0.97	1295040	252	0.66	5170	5170	5110	6700	3620	5160	5139.05	1.24	-135	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	9046	7.44	0.34	12	0.00	687.00	14812.00	6140	20240627	-16.78	4250	20250214	20.24	5470	-6.58	20250120	4250	20.24	20250214	6140	-16.78	20240627	4250	20.24	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
49	20250423	090704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	0	3	0.00	170350	33	0.09	5170	5170	5150	6700	3620	5160	5162.12	1.24	-11	5353	5256	5153	5056	4953	5305	5105	8851	1540	5000	3710	10	1	177016189	9134	7.51	0.35	12	0.00	687.00	14812.00	6140	20240627	-15.96	4250	20250214	21.41	5470	-5.67	20250120	4250	21.41	20250214	6140	-15.96	20240627	4250	21.41	20250214	0.03	Y	085620	5000	8850 억	2186794	N	N	1875	N	N
50	20250422	160643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	30	2	0.58	196538470	37981	73.83	5070	5250	5050	6660	3600	5130	5174.65	1.23	4210	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9134	7.51	0.35	12	0.02	687.00	14812.00	6140	20240627	-15.96	4250	20250214	21.41	5470	-5.67	20250120	4250	21.41	20250214	6140	-15.96	20240627	4250	21.41	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	1875	N	N
51	20250422	150656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-20	5	-0.39	182802560	35301	68.62	5070	5250	5050	6660	3600	5130	5178.40	1.23	2663	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9046	7.44	0.34	12	0.02	687.00	14812.00	6140	20240627	-16.78	4250	20250214	20.24	5470	-6.58	20250120	4250	20.24	20250214	6140	-16.78	20240627	4250	20.24	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
52	20250422	140655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	50	2	0.97	160637920	30966	60.20	5070	5250	5050	6660	3600	5130	5187.56	1.23	2040	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9169	7.54	0.35	12	0.02	687.00	14812.00	6140	20240627	-15.64	4250	20250214	21.88	5470	-5.30	20250120	4250	21.88	20250214	6140	-15.64	20240627	4250	21.88	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
53	20250422	130653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	50	2	0.97	157879300	30434	59.16	5070	5250	5050	6660	3600	5130	5187.60	1.23	1838	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9169	7.54	0.35	12	0.02	687.00	14812.00	6140	20240627	-15.64	4250	20250214	21.88	5470	-5.30	20250120	4250	21.88	20250214	6140	-15.64	20240627	4250	21.88	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
54	20250422	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	80	2	1.56	145528520	28050	54.53	5070	5250	5050	6660	3600	5130	5188.18	1.23	2909	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9223	7.58	0.35	12	0.02	687.00	14812.00	6140	20240627	-15.15	4250	20250214	22.59	5470	-4.75	20250120	4250	22.59	20250214	6140	-15.15	20240627	4250	22.59	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
55	20250422	110654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-10	5	-0.19	66078130	12844	24.97	5070	5200	5050	6660	3600	5130	5144.67	1.23	2510	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9063	7.45	0.35	12	0.01	687.00	14812.00	6140	20240627	-16.61	4250	20250214	20.47	5470	-6.40	20250120	4250	20.47	20250214	6140	-16.61	20240627	4250	20.47	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
56	20250422	100654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5090	-40	5	-0.78	12210370	2409	4.68	5070	5100	5050	6660	3600	5130	5068.65	1.23	983	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	9010	7.41	0.34	12	0.00	687.00	14812.00	6140	20240627	-17.10	4250	20250214	19.76	5470	-6.95	20250120	4250	19.76	20250214	6140	-17.10	20240627	4250	19.76	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
57	20250422	090656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	-70	5	-1.36	2362430	466	0.91	5070	5070	5060	6660	3600	5130	5069.59	1.23	247	5266	5197	5071	5002	4876	5232	5037	8851	1530	5000	3690	10	1	177016189	8957	7.37	0.34	12	0.00	687.00	14812.00	6140	20240627	-17.59	4250	20250214	19.06	5470	-7.50	20250120	4250	19.06	20250214	6140	-17.59	20240627	4250	19.06	20250214	0.03	Y	085620	5000	8850 억	2186135	N	N	323	N	N
58	20250421	160640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	110	2	2.19	260218575	51431	239.48	5020	5140	4945	6520	3520	5020	5059.57	1.23	1634	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	9081	7.47	0.35	12	0.03	687.00	14812.00	6140	20240627	-16.45	4250	20250214	20.71	5470	-6.22	20250120	4250	20.71	20250214	6140	-16.45	20240627	4250	20.71	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	323	N	N
59	20250421	150652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	60	2	1.20	253782915	50170	233.61	5020	5140	4945	6520	3520	5020	5058.46	1.23	1435	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	8992	7.39	0.34	12	0.03	687.00	14812.00	6140	20240627	-17.26	4250	20250214	19.53	5470	-7.13	20250120	4250	19.53	20250214	6140	-17.26	20240627	4250	19.53	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
60	20250421	140652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	20	2	0.40	205499075	40709	189.56	5020	5140	4945	6520	3520	5020	5048.00	1.23	2224	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	8922	7.34	0.34	12	0.02	687.00	14812.00	6140	20240627	-17.92	4250	20250214	18.59	5470	-7.86	20250120	4250	18.59	20250214	6140	-17.92	20240627	4250	18.59	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
61	20250421	130652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	20	2	0.40	168082095	33285	154.99	5020	5140	4945	6520	3520	5020	5049.79	1.23	1805	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	8922	7.34	0.34	12	0.02	687.00	14812.00	6140	20240627	-17.92	4250	20250214	18.59	5470	-7.86	20250120	4250	18.59	20250214	6140	-17.92	20240627	4250	18.59	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
62	20250421	120652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	40	2	0.80	132992625	26299	122.46	5020	5140	4945	6520	3520	5020	5056.95	1.23	947	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	8957	7.37	0.34	12	0.01	687.00	14812.00	6140	20240627	-17.59	4250	20250214	19.06	5470	-7.50	20250120	4250	19.06	20250214	6140	-17.59	20240627	4250	19.06	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
63	20250421	110652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	60	2	1.20	63188820	12509	58.25	5020	5140	4945	6520	3520	5020	5051.47	1.23	789	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	8992	7.39	0.34	12	0.01	687.00	14812.00	6140	20240627	-17.26	4250	20250214	19.53	5470	-7.13	20250120	4250	19.53	20250214	6140	-17.26	20240627	4250	19.53	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
64	20250421	100647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5090	70	2	1.39	33590740	6636	30.90	5020	5140	4945	6520	3520	5020	5061.90	1.23	-648	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	9010	7.41	0.34	12	0.00	687.00	14812.00	6140	20240627	-17.10	4250	20250214	19.76	5470	-6.95	20250120	4250	19.76	20250214	6140	-17.10	20240627	4250	19.76	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
65	20250421	090709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	0	3	0.00	20080	4	0.02	5020	5020	5020	6520	3520	5020	5020.00	1.23	0	5100	5060	4990	4950	4880	5080	4970	8851	1500	5000	3610	10	1	177016189	8886	7.31	0.34	12	0.00	687.00	14812.00	6140	20240627	-18.24	4250	20250214	18.12	5470	-8.23	20250120	4250	18.12	20250214	6140	-18.24	20240627	4250	18.12	20250214	0.03	Y	085620	5000	8850 억	2184406	N	N	550	N	N
66	20250418	160640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	50	2	1.01	107177535	21476	118.34	5000	5030	4920	6460	3480	4970	4990.57	1.23	-1348	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	10	1	177016189	8886	7.31	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.24	4250	20250214	18.12	5470	-8.23	20250120	4250	18.12	20250214	6140	-18.24	20240627	4250	18.12	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	550	N	N
67	20250418	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	30	2	0.60	101054415	20247	111.57	5000	5030	4920	6460	3480	4970	4991.08	1.23	-1856	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	10	1	177016189	8851	7.28	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.57	4250	20250214	17.65	5470	-8.59	20250120	4250	17.65	20250214	6140	-18.57	20240627	4250	17.65	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
68	20250418	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	30	2	0.60	99257785	19888	109.59	5000	5030	4920	6460	3480	4970	4990.84	1.23	-1708	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	10	1	177016189	8851	7.28	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.57	4250	20250214	17.65	5470	-8.59	20250120	4250	17.65	20250214	6140	-18.57	20240627	4250	17.65	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
69	20250418	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	30	2	0.60	77955745	15630	86.13	5000	5030	4920	6460	3480	4970	4987.57	1.23	-1691	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	10	1	177016189	8851	7.28	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.57	4250	20250214	17.65	5470	-8.59	20250120	4250	17.65	20250214	6140	-18.57	20240627	4250	17.65	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
70	20250418	120647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	50	2	1.01	63092905	12664	69.79	5000	5020	4920	6460	3480	4970	4982.07	1.23	-2705	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	10	1	177016189	8886	7.31	0.34	12	0.01	687.00	14812.00	6140	20240627	-18.24	4250	20250214	18.12	5470	-8.23	20250120	4250	18.12	20250214	6140	-18.24	20240627	4250	18.12	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
71	20250418	110651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-35	5	-0.70	19020165	3847	21.20	5000	5010	4920	6460	3480	4970	4944.16	1.23	-568	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	5	1	177016189	8736	7.18	0.33	12	0.00	687.00	14812.00	6140	20240627	-19.63	4250	20250214	16.12	5470	-9.78	20250120	4250	16.12	20250214	6140	-19.63	20240627	4250	16.12	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
72	20250418	100651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4930	-40	5	-0.80	11572450	2335	12.87	5000	5010	4925	6460	3480	4970	4956.08	1.23	-254	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	5	1	177016189	8727	7.18	0.33	12	0.00	687.00	14812.00	6140	20240627	-19.71	4250	20250214	16.00	5470	-9.87	20250120	4250	16.00	20250214	6140	-19.71	20240627	4250	16.00	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
73	20250418	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	30	2	0.60	5000	1	0.01	5000	5000	5000	6460	3480	4970	5000.00	1.23	1	5163	5066	4983	4886	4803	5025	4845	8851	1490	5000	3570	10	1	177016189	8851	7.28	0.34	12	0.00	687.00	14812.00	6140	20240627	-18.57	4250	20250214	17.65	5470	-8.59	20250120	4250	17.65	20250214	6140	-18.57	20240627	4250	17.65	20250214	0.03	Y	085620	5000	8850 억	2185764	N	N	30	N	N
74	20250417	160645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4970	15	2	0.30	89922292	18146	56.89	5080	5080	4900	6440	3470	4955	4955.49	1.24	-2444	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8798	7.23	0.34	12	0.01	687.00	14812.00	6140	20240627	-19.06	4250	20250214	16.94	5470	-9.14	20250120	4250	16.94	20250214	6140	-19.06	20240627	4250	16.94	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	30	N	N
75	20250417	150651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4915	-40	5	-0.81	85804292	17316	54.29	5080	5080	4900	6440	3470	4955	4955.20	1.24	-2831	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8700	7.15	0.33	12	0.01	687.00	14812.00	6140	20240627	-19.95	4250	20250214	15.65	5470	-10.15	20250120	4250	15.65	20250214	6140	-19.95	20240627	4250	15.65	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
76	20250417	140654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4940	-15	5	-0.30	73475952	14814	46.45	5080	5080	4900	6440	3470	4955	4959.90	1.24	-2422	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8745	7.19	0.33	12	0.01	687.00	14812.00	6140	20240627	-19.54	4250	20250214	16.24	5470	-9.69	20250120	4250	16.24	20250214	6140	-19.54	20240627	4250	16.24	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
77	20250417	130652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-20	5	-0.40	63967007	12890	40.41	5080	5080	4900	6440	3470	4955	4962.53	1.24	-1604	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8736	7.18	0.33	12	0.01	687.00	14812.00	6140	20240627	-19.63	4250	20250214	16.12	5470	-9.78	20250120	4250	16.12	20250214	6140	-19.63	20240627	4250	16.12	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
78	20250417	120651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-10	5	-0.20	59261672	11937	37.43	5080	5080	4900	6440	3470	4955	4964.54	1.24	-1036	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8753	7.20	0.33	12	0.01	687.00	14812.00	6140	20240627	-19.46	4250	20250214	16.35	5470	-9.60	20250120	4250	16.35	20250214	6140	-19.46	20240627	4250	16.35	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
79	20250417	110650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-20	5	-0.40	48897277	9830	30.82	5080	5080	4900	6440	3470	4955	4974.29	1.24	-1535	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8736	7.18	0.33	12	0.01	687.00	14812.00	6140	20240627	-19.63	4250	20250214	16.12	5470	-9.78	20250120	4250	16.12	20250214	6140	-19.63	20240627	4250	16.12	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
80	20250417	100650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4970	15	2	0.30	34244415	6874	21.55	5080	5080	4900	6440	3470	4955	4981.73	1.24	-112	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	5	1	177016189	8798	7.23	0.34	12	0.00	687.00	14812.00	6140	20240627	-19.06	4250	20250214	16.94	5470	-9.14	20250120	4250	16.94	20250214	6140	-19.06	20240627	4250	16.94	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
81	20250417	090653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	55	2	1.11	12116240	2394	7.51	5080	5080	4970	6440	3470	4955	5061.09	1.24	-422	5115	5035	4940	4860	4765	5075	4900	8851	1485	5000	3560	10	1	177016189	8869	7.29	0.34	12	0.00	687.00	14812.00	6140	20240627	-18.40	4250	20250214	17.88	5470	-8.41	20250120	4250	17.88	20250214	6140	-18.40	20240627	4250	17.88	20250214	0.03	Y	085620	5000	8850 억	2189035	N	N	919	N	N
82	20250416	160642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	100	2	2.06	157371845	31888	95.83	4855	5020	4845	6310	3400	4855	4935.14	1.23	6468	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8771	7.21	0.33	12	0.02	687.00	14812.00	6140	20240627	-19.30	4250	20250214	16.59	5470	-9.41	20250120	4250	16.59	20250214	6140	-19.30	20240627	4250	16.59	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	919	N	N
83	20250416	150651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	145	2	2.99	138764565	28163	84.64	4855	5010	4845	6310	3400	4855	4927.19	1.23	5840	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	10	1	177016189	8851	7.28	0.34	12	0.02	687.00	14812.00	6140	20240627	-18.57	4250	20250214	17.65	5470	-8.59	20250120	4250	17.65	20250214	6140	-18.57	20240627	4250	17.65	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
84	20250416	140649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4940	85	2	1.75	86432740	17642	53.02	4855	4950	4845	6310	3400	4855	4899.26	1.23	3155	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8745	7.19	0.33	12	0.01	687.00	14812.00	6140	20240627	-19.54	4250	20250214	16.24	5470	-9.69	20250120	4250	16.24	20250214	6140	-19.54	20240627	4250	16.24	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
85	20250416	130649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4905	50	2	1.03	56239330	11512	34.60	4855	4940	4845	6310	3400	4855	4885.28	1.23	2398	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8683	7.14	0.33	12	0.01	687.00	14812.00	6140	20240627	-20.11	4250	20250214	15.41	5470	-10.33	20250120	4250	15.41	20250214	6140	-20.11	20240627	4250	15.41	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
86	20250416	120651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4880	25	2	0.51	29504870	6057	18.20	4855	4890	4845	6310	3400	4855	4871.20	1.23	1243	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8638	7.10	0.33	12	0.00	687.00	14812.00	6140	20240627	-20.52	4250	20250214	14.82	5470	-10.79	20250120	4250	14.82	20250214	6140	-20.52	20240627	4250	14.82	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
87	20250416	110649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4890	35	2	0.72	25830090	5304	15.94	4855	4890	4845	6310	3400	4855	4869.93	1.23	515	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8656	7.12	0.33	12	0.00	687.00	14812.00	6140	20240627	-20.36	4250	20250214	15.06	5470	-10.60	20250120	4250	15.06	20250214	6140	-20.36	20240627	4250	15.06	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
88	20250416	100649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4880	25	2	0.51	7871700	1618	4.86	4855	4880	4845	6310	3400	4855	4865.08	1.23	-366	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8638	7.10	0.33	12	0.00	687.00	14812.00	6140	20240627	-20.52	4250	20250214	14.82	5470	-10.79	20250120	4250	14.82	20250214	6140	-20.52	20240627	4250	14.82	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
89	20250416	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4845	-10	5	-0.21	1300690	268	0.81	4855	4860	4845	6310	3400	4855	4853.32	1.23	201	5058	4956	4838	4736	4618	5007	4787	8851	1455	5000	3490	5	1	177016189	8576	7.05	0.33	12	0.00	687.00	14812.00	6140	20240627	-21.09	4250	20250214	14.00	5470	-11.43	20250120	4250	14.00	20250214	6140	-21.09	20240627	4250	14.00	20250214	0.03	Y	085620	5000	8850 억	2184713	N	N	0	N	N
90	20250415	160641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4855	135	2	2.86	157120842	32554	180.08	4720	4940	4720	6130	3305	4720	4826.47	1.23	8763	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8594	7.07	0.33	12	0.02	687.00	14812.00	6140	20240627	-20.93	4250	20250214	14.24	5470	-11.24	20250120	4250	14.24	20250214	6140	-20.93	20240627	4250	14.24	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
91	20250415	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4840	120	2	2.54	149744992	31027	171.63	4720	4940	4720	6130	3305	4720	4826.28	1.23	8111	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8568	7.05	0.33	12	0.02	687.00	14812.00	6140	20240627	-21.17	4250	20250214	13.88	5470	-11.52	20250120	4250	13.88	20250214	6140	-21.17	20240627	4250	13.88	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
92	20250415	140647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4820	100	2	2.12	143693477	29771	164.68	4720	4940	4720	6130	3305	4720	4826.63	1.23	7747	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8532	7.02	0.33	12	0.02	687.00	14812.00	6140	20240627	-21.50	4250	20250214	13.41	5470	-11.88	20250120	4250	13.41	20250214	6140	-21.50	20240627	4250	13.41	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
93	20250415	130648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4825	105	2	2.22	129487452	26829	148.41	4720	4940	4720	6130	3305	4720	4826.40	1.23	6318	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8541	7.02	0.33	12	0.02	687.00	14812.00	6140	20240627	-21.42	4250	20250214	13.53	5470	-11.79	20250120	4250	13.53	20250214	6140	-21.42	20240627	4250	13.53	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
94	20250415	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4825	105	2	2.22	119885192	24837	137.39	4720	4940	4720	6130	3305	4720	4826.88	1.23	5407	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8541	7.02	0.33	12	0.01	687.00	14812.00	6140	20240627	-21.42	4250	20250214	13.53	5470	-11.79	20250120	4250	13.53	20250214	6140	-21.42	20240627	4250	13.53	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
95	20250415	110648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4860	140	2	2.97	84369585	17547	97.06	4720	4865	4720	6130	3305	4720	4808.21	1.23	388	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8603	7.07	0.33	12	0.01	687.00	14812.00	6140	20240627	-20.85	4250	20250214	14.35	5470	-11.15	20250120	4250	14.35	20250214	6140	-20.85	20240627	4250	14.35	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
96	20250415	100647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4815	95	2	2.01	4546955	955	5.28	4720	4865	4720	6130	3305	4720	4761.21	1.23	22	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8523	7.01	0.33	12	0.00	687.00	14812.00	6140	20240627	-21.58	4250	20250214	13.29	5470	-11.97	20250120	4250	13.29	20250214	6140	-21.58	20240627	4250	13.29	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
97	20250415	090651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4755	35	2	0.74	1554915	329	1.82	4720	4865	4720	6130	3305	4720	4726.19	1.23	20	4860	4790	4755	4685	4650	4772	4667	8851	1410	5000	3390	5	1	177016189	8417	6.92	0.32	12	0.00	687.00	14812.00	6140	20240627	-22.56	4250	20250214	11.88	5470	-13.07	20250120	4250	11.88	20250214	6140	-22.56	20240627	4250	11.88	20250214	0.04	Y	085620	5000	8850 억	2176160	N	N	529	N	N
98	20250414	160640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4720	-90	5	-1.87	86452210	18022	65.98	4810	4825	4720	6250	3370	4810	4797.19	1.23	-2643	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8355	6.87	0.32	12	0.01	687.00	14812.00	6140	20240627	-23.13	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6140	-23.13	20240627	4250	11.06	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	529	N	N
99	20250414	150645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4775	-35	5	-0.73	76053095	15831	57.96	4810	4825	4775	6250	3370	4810	4804.06	1.23	-1409	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8453	6.95	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.23	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6140	-22.23	20240627	4250	12.35	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
100	20250414	140644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4790	-20	5	-0.42	72992585	15191	55.62	4810	4825	4785	6250	3370	4810	4804.99	1.23	-977	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8479	6.97	0.32	12	0.01	687.00	14812.00	6140	20240627	-21.99	4250	20250214	12.71	5470	-12.43	20250120	4250	12.71	20250214	6140	-21.99	20240627	4250	12.71	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
101	20250414	130643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4790	-20	5	-0.42	69811870	14527	53.19	4810	4825	4785	6250	3370	4810	4805.66	1.23	-816	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8479	6.97	0.32	12	0.01	687.00	14812.00	6140	20240627	-21.99	4250	20250214	12.71	5470	-12.43	20250120	4250	12.71	20250214	6140	-21.99	20240627	4250	12.71	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
102	20250414	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4800	-10	5	-0.21	65606485	13650	49.97	4810	4825	4785	6250	3370	4810	4806.34	1.23	-412	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8497	6.99	0.32	12	0.01	687.00	14812.00	6140	20240627	-21.82	4250	20250214	12.94	5470	-12.25	20250120	4250	12.94	20250214	6140	-21.82	20240627	4250	12.94	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
103	20250414	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4790	-20	5	-0.42	61852370	12867	47.11	4810	4825	4790	6250	3370	4810	4807.05	1.23	-147	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8479	6.97	0.32	12	0.01	687.00	14812.00	6140	20240627	-21.99	4250	20250214	12.71	5470	-12.43	20250120	4250	12.71	20250214	6140	-21.99	20240627	4250	12.71	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
104	20250414	100644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4800	-10	5	-0.21	42521555	8835	32.35	4810	4825	4790	6250	3370	4810	4812.85	1.23	-396	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8497	6.99	0.32	12	0.00	687.00	14812.00	6140	20240627	-21.82	4250	20250214	12.94	5470	-12.25	20250120	4250	12.94	20250214	6140	-21.82	20240627	4250	12.94	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
105	20250414	090645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4820	10	2	0.21	62540	13	0.05	4810	4820	4810	6250	3370	4810	4810.77	1.23	-11	4886	4847	4776	4737	4666	4867	4757	8851	1440	5000	3460	5	1	177016189	8532	7.02	0.33	12	0.00	687.00	14812.00	6140	20240627	-21.50	4250	20250214	13.41	5470	-11.88	20250120	4250	13.41	20250214	6140	-21.50	20240627	4250	13.41	20250214	0.04	Y	085620	5000	8850 억	2176205	N	N	203	N	N
106	20250411	160637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4810	0	3	0.00	128030040	26644	80.84	4800	4815	4705	6250	3370	4810	4805.21	1.23	814	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8514	7.00	0.32	12	0.02	687.00	14812.00	6140	20240627	-21.66	4250	20250214	13.18	5470	-12.07	20250120	4250	13.18	20250214	6140	-21.66	20240627	4250	13.18	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	203	N	N
107	20250411	150642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4775	-35	5	-0.73	125189170	26052	79.05	4800	4815	4705	6250	3370	4810	4805.36	1.23	643	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8453	6.95	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.23	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6140	-22.23	20240627	4250	12.35	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
108	20250411	140641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4775	-35	5	-0.73	124921770	25996	78.88	4800	4815	4705	6250	3370	4810	4805.42	1.23	690	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8453	6.95	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.23	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6140	-22.23	20240627	4250	12.35	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
109	20250411	130643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4780	-30	5	-0.62	122640320	25518	77.43	4800	4815	4705	6250	3370	4810	4806.03	1.23	1111	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8461	6.96	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.15	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6140	-22.15	20240627	4250	12.47	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
110	20250411	120643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4770	-40	5	-0.83	118888705	24732	75.04	4800	4815	4705	6250	3370	4810	4807.08	1.23	1081	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8444	6.94	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.31	4250	20250214	12.24	5470	-12.80	20250120	4250	12.24	20250214	6140	-22.31	20240627	4250	12.24	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
111	20250411	110643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4770	-40	5	-0.83	118473695	24645	74.78	4800	4815	4705	6250	3370	4810	4807.21	1.23	1115	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8444	6.94	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.31	4250	20250214	12.24	5470	-12.80	20250120	4250	12.24	20250214	6140	-22.31	20240627	4250	12.24	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
112	20250411	100643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4800	-10	5	-0.21	109726570	22809	69.21	4800	4815	4705	6250	3370	4810	4810.67	1.23	643	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8497	6.99	0.32	12	0.01	687.00	14812.00	6140	20240627	-21.82	4250	20250214	12.94	5470	-12.25	20250120	4250	12.94	20250214	6140	-21.82	20240627	4250	12.94	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
113	20250411	090647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4705	-105	5	-2.18	894850	189	0.57	4800	4800	4705	6250	3370	4810	4734.66	1.23	23	4953	4881	4813	4741	4673	4917	4777	8851	1440	5000	3460	5	1	177016189	8329	6.85	0.32	12	0.00	687.00	14812.00	6140	20240627	-23.37	4250	20250214	10.71	5470	-13.99	20250120	4250	10.71	20250214	6140	-23.37	20240627	4250	10.71	20250214	0.04	Y	085620	5000	8850 억	2175274	N	N	47	N	N
114	20250410	160639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4810	40	2	0.84	157346195	32957	60.37	4800	4885	4745	6200	3340	4770	4774.29	1.23	1108	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8514	7.00	0.32	12	0.02	687.00	14812.00	6140	20240627	-21.66	4250	20250214	13.18	5470	-12.07	20250120	4250	13.18	20250214	6140	-21.66	20240627	4250	13.18	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	47	N	N
115	20250410	150642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4775	5	2	0.10	145537905	30490	55.85	4800	4885	4745	6200	3340	4770	4773.30	1.23	307	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8453	6.95	0.32	12	0.02	687.00	14812.00	6140	20240627	-22.23	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6140	-22.23	20240627	4250	12.35	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
116	20250410	140640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4750	-20	5	-0.42	120518720	25231	46.22	4800	4885	4745	6200	3340	4770	4776.61	1.23	2038	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8408	6.91	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.64	4250	20250214	11.76	5470	-13.16	20250120	4250	11.76	20250214	6140	-22.64	20240627	4250	11.76	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
117	20250410	130640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4780	10	2	0.21	95250195	19934	36.52	4800	4885	4745	6200	3340	4770	4778.28	1.23	3094	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8461	6.96	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.15	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6140	-22.15	20240627	4250	12.47	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
118	20250410	120641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4770	0	3	0.00	83058530	17376	31.83	4800	4885	4745	6200	3340	4770	4780.07	1.23	1867	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8444	6.94	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.31	4250	20250214	12.24	5470	-12.80	20250120	4250	12.24	20250214	6140	-22.31	20240627	4250	12.24	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
119	20250410	110639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4780	10	2	0.21	62812280	13129	24.05	4800	4885	4745	6200	3340	4770	4784.24	1.23	2022	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8461	6.96	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.15	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6140	-22.15	20240627	4250	12.47	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
120	20250410	100640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4780	10	2	0.21	49781305	10393	19.04	4800	4885	4745	6200	3340	4770	4789.89	1.23	1866	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8461	6.96	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.15	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6140	-22.15	20240627	4250	12.47	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
121	20250410	090643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4820	50	2	1.05	9298460	1923	3.52	4800	4885	4800	6200	3340	4770	4835.39	1.23	21	4890	4830	4740	4680	4590	4860	4710	8851	1430	5000	3430	5	1	177016189	8532	7.02	0.33	12	0.00	687.00	14812.00	6140	20240627	-21.50	4250	20250214	13.41	5470	-11.88	20250120	4250	13.41	20250214	6140	-21.50	20240627	4250	13.41	20250214	0.05	Y	085620	5000	8850 억	2170178	N	N	100	N	N
122	20250409	160636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4770	100	2	2.14	258099725	54577	158.93	4670	4800	4650	6070	3270	4670	4729.09	1.23	-10257	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8444	6.94	0.32	12	0.03	687.00	14812.00	6140	20240627	-22.31	4250	20250214	12.24	5470	-12.80	20250120	4250	12.24	20250214	6140	-22.31	20240627	4250	12.24	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	100	N	N
123	20250409	150516	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	55	2	1.18	236018605	49935	145.41	4670	4800	4650	6070	3270	4670	4726.52	1.23	-10425	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8364	6.88	0.32	12	0.03	687.00	14812.00	6140	20240627	-23.05	4250	20250214	11.18	5470	-13.62	20250120	4250	11.18	20250214	6140	-23.05	20240627	4250	11.18	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
124	20250409	140634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4715	45	2	0.96	206287580	43624	127.03	4670	4800	4650	6070	3270	4670	4728.76	1.23	-10676	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8346	6.86	0.32	12	0.02	687.00	14812.00	6140	20240627	-23.21	4250	20250214	10.94	5470	-13.80	20250120	4250	10.94	20250214	6140	-23.21	20240627	4250	10.94	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
125	20250409	130632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4720	50	2	1.07	168788455	35663	103.85	4670	4800	4650	6070	3270	4670	4732.87	1.23	-5756	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8355	6.87	0.32	12	0.02	687.00	14812.00	6140	20240627	-23.13	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6140	-23.13	20240627	4250	11.06	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
126	20250409	120634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4735	65	2	1.39	148687335	31409	91.46	4670	4800	4650	6070	3270	4670	4733.91	1.23	-4595	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8382	6.89	0.32	12	0.02	687.00	14812.00	6140	20240627	-22.88	4250	20250214	11.41	5470	-13.44	20250120	4250	11.41	20250214	6140	-22.88	20240627	4250	11.41	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
127	20250409	110632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	55	2	1.18	132551805	27998	81.53	4670	4800	4650	6070	3270	4670	4734.33	1.23	-4292	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8364	6.88	0.32	12	0.02	687.00	14812.00	6140	20240627	-23.05	4250	20250214	11.18	5470	-13.62	20250120	4250	11.18	20250214	6140	-23.05	20240627	4250	11.18	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
128	20250409	100636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4730	60	2	1.28	112516580	23747	69.15	4670	4800	4650	6070	3270	4670	4738.14	1.23	-2354	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8373	6.89	0.32	12	0.01	687.00	14812.00	6140	20240627	-22.96	4250	20250214	11.29	5470	-13.53	20250120	4250	11.29	20250214	6140	-22.96	20240627	4250	11.29	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
129	20250409	090639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	10	2	0.21	3627680	776	2.26	4670	4695	4670	6070	3270	4670	4674.85	1.23	276	4806	4737	4601	4532	4396	4772	4567	8851	1400	5000	3360	5	1	177016189	8284	6.81	0.32	12	0.00	687.00	14812.00	6140	20240627	-23.78	4250	20250214	10.12	5470	-14.44	20250120	4250	10.12	20250214	6140	-23.78	20240627	4250	10.12	20250214	0.05	Y	085620	5000	8850 억	2182299	N	N	0	N	N
130	20250408	160628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	180	2	4.01	153084100	33485	91.71	4465	4670	4465	5830	3145	4490	4571.72	1.23	1355	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	8267	6.80	0.32	12	0.02	687.00	14812.00	6140	20240627	-23.94	4250	20250214	9.88	5470	-14.63	20250120	4250	9.88	20250214	6140	-23.94	20240627	4250	9.88	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
131	20250408	150632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4620	130	2	2.90	114186500	25098	68.74	4465	4625	4465	5830	3145	4490	4549.63	1.23	-1651	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	8178	6.72	0.31	12	0.01	687.00	14812.00	6140	20240627	-24.76	4250	20250214	8.71	5470	-15.54	20250120	4250	8.71	20250214	6140	-24.76	20240627	4250	8.71	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
132	20250408	140631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4620	130	2	2.90	102282735	22512	61.66	4465	4620	4465	5830	3145	4490	4543.48	1.23	-2485	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	8178	6.72	0.31	12	0.01	687.00	14812.00	6140	20240627	-24.76	4250	20250214	8.71	5470	-15.54	20250120	4250	8.71	20250214	6140	-24.76	20240627	4250	8.71	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
133	20250408	130629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4570	80	2	1.78	82969350	18311	50.15	4465	4600	4465	5830	3145	4490	4531.12	1.23	-4443	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	8090	6.65	0.31	12	0.01	687.00	14812.00	6140	20240627	-25.57	4250	20250214	7.53	5470	-16.45	20250120	4250	7.53	20250214	6140	-25.57	20240627	4250	7.53	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
134	20250408	120631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	10	2	0.22	35889240	7982	21.86	4465	4600	4465	5830	3145	4490	4496.27	1.23	-1679	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	7966	6.55	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
135	20250408	110630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	0	3	0.00	28038090	6236	17.08	4465	4600	4465	5830	3145	4490	4496.17	1.23	-2118	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	7948	6.54	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
136	20250408	100631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	-5	5	-0.11	11751780	2605	7.13	4465	4600	4465	5830	3145	4490	4511.24	1.23	-653	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	7939	6.53	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
137	20250408	090633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	105	2	2.34	1999740	440	1.21	4465	4600	4465	5830	3145	4490	4544.86	1.23	157	4620	4555	4465	4400	4310	4510	4355	8851	1340	5000	3230	5	1	177016189	8134	6.69	0.31	12	0.00	687.00	14812.00	6140	20240627	-25.16	4250	20250214	8.12	5470	-16.00	20250120	4250	8.12	20250214	6140	-25.16	20240627	4250	8.12	20250214	0.05	Y	085620	5000	8850 억	2181921	N	N	0	N	N
138	20250407	160624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	-50	5	-1.10	162740505	36512	109.32	4530	4530	4375	5900	3180	4540	4457.18	1.24	-5270	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7948	6.54	0.30	12	0.02	687.00	14812.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
139	20250407	150629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	-55	5	-1.21	152823625	34299	102.70	4530	4530	4375	5900	3180	4540	4455.63	1.24	-5000	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7939	6.53	0.30	12	0.02	687.00	14812.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
140	20250407	140626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4450	-90	5	-1.98	123458070	27677	82.87	4530	4530	4375	5900	3180	4540	4460.67	1.24	-3728	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7877	6.48	0.30	12	0.02	687.00	14812.00	6140	20240627	-27.52	4250	20250214	4.71	5470	-18.65	20250120	4250	4.71	20250214	6140	-27.52	20240627	4250	4.71	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
141	20250407	130625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	-50	5	-1.10	115981430	25999	77.85	4530	4530	4375	5900	3180	4540	4461.00	1.24	-3849	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7948	6.54	0.30	12	0.01	687.00	14812.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
142	20250407	120625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	-55	5	-1.21	114117625	25583	76.60	4530	4530	4375	5900	3180	4540	4460.68	1.24	-3942	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7939	6.53	0.30	12	0.01	687.00	14812.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
143	20250407	110626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	-80	5	-1.76	100934805	22637	67.78	4530	4530	4375	5900	3180	4540	4458.84	1.24	-3775	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7895	6.49	0.30	12	0.01	687.00	14812.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
144	20250407	100625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	-85	5	-1.87	89275040	20025	59.96	4530	4530	4375	5900	3180	4540	4458.18	1.24	-3023	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7886	6.48	0.30	12	0.01	687.00	14812.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
145	20250407	090626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4420	-120	5	-2.64	5213855	1167	3.49	4530	4530	4375	5900	3180	4540	4467.74	1.24	16	4596	4567	4516	4487	4436	4582	4502	8851	1360	5000	3260	5	1	177016189	7824	6.43	0.30	12	0.00	687.00	14812.00	6140	20240627	-28.01	4250	20250214	4.00	5470	-19.20	20250120	4250	4.00	20250214	6140	-28.01	20240627	4250	4.00	20250214	0.05	Y	085620	5000	8850 억	2187578	N	N	0	N	N
146	20250404	160623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	45	2	1.00	149793200	33398	376.10	4470	4545	4465	5840	3150	4495	4485.09	1.24	-1140	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	8037	6.61	0.31	12	0.02	687.00	14812.00	6140	20240627	-26.06	4250	20250214	6.82	5470	-17.00	20250120	4250	6.82	20250214	6140	-26.06	20240627	4250	6.82	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
147	20250404	150629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	15	2	0.33	142080235	31697	356.95	4470	4545	4465	5840	3150	4495	4482.45	1.24	-1364	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	7983	6.56	0.30	12	0.02	687.00	14812.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
148	20250404	140631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	5	2	0.11	132266100	29513	332.35	4470	4545	4465	5840	3150	4495	4481.62	1.24	-267	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	7966	6.55	0.30	12	0.02	687.00	14812.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
149	20250404	130630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	20	2	0.44	129489475	28897	325.42	4470	4545	4465	5840	3150	4495	4481.07	1.24	-315	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	7992	6.57	0.30	12	0.02	687.00	14812.00	6140	20240627	-26.47	4250	20250214	6.24	5470	-17.46	20250120	4250	6.24	20250214	6140	-26.47	20240627	4250	6.24	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
150	20250404	120624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	20	2	0.44	126631810	28264	318.29	4470	4545	4465	5840	3150	4495	4480.32	1.24	-64	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	7992	6.57	0.30	12	0.02	687.00	14812.00	6140	20240627	-26.47	4250	20250214	6.24	5470	-17.46	20250120	4250	6.24	20250214	6140	-26.47	20240627	4250	6.24	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
151	20250404	110628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	15	2	0.33	116815090	26092	293.83	4470	4545	4465	5840	3150	4495	4477.05	1.24	286	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	7983	6.56	0.30	12	0.01	687.00	14812.00	6140	20240627	-26.55	4250	20250214	6.12	5470	-17.55	20250120	4250	6.12	20250214	6140	-26.55	20240627	4250	6.12	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
152	20250404	100628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	25	2	0.56	106591485	23823	268.28	4470	4545	4465	5840	3150	4495	4474.31	1.24	1048	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	8001	6.58	0.31	12	0.01	687.00	14812.00	6140	20240627	-26.38	4250	20250214	6.35	5470	-17.37	20250120	4250	6.35	20250214	6140	-26.38	20240627	4250	6.35	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
153	20250404	090631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4470	-25	5	-0.56	17880	4	0.05	4470	4470	4470	5840	3150	4495	4470.00	1.24	0	4618	4556	4468	4406	4318	4587	4437	8851	1345	5000	3230	5	1	177016189	7913	6.51	0.30	12	0.00	687.00	14812.00	6140	20240627	-27.20	4250	20250214	5.18	5470	-18.28	20250120	4250	5.18	20250214	6140	-27.20	20240627	4250	5.18	20250214	0.05	Y	085620	5000	8850 억	2189112	N	N	0	N	N
154	20250403	160618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	40	2	0.90	39562125	8880	58.63	4420	4530	4380	5790	3120	4455	4455.19	1.24	749	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7957	6.54	0.30	12	0.01	687.00	14812.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
155	20250403	150623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	30	2	0.67	38053045	8544	56.41	4420	4530	4380	5790	3120	4455	4453.77	1.24	779	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7939	6.53	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
156	20250403	140623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	45	2	1.01	32198320	7240	47.80	4420	4530	4380	5790	3120	4455	4447.28	1.24	150	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7966	6.55	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.71	4250	20250214	5.88	5470	-17.73	20250120	4250	5.88	20250214	6140	-26.71	20240627	4250	5.88	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
157	20250403	130622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	20	2	0.45	27498385	6193	40.89	4420	4530	4380	5790	3120	4455	4440.24	1.24	-596	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7921	6.51	0.30	12	0.00	687.00	14812.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
158	20250403	120621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	30	2	0.67	26708075	6016	39.72	4420	4530	4380	5790	3120	4455	4439.51	1.24	-691	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7939	6.53	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
159	20250403	110623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4440	-15	5	-0.34	19539785	4409	29.11	4420	4475	4380	5790	3120	4455	4431.80	1.24	-492	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7860	6.46	0.30	12	0.00	687.00	14812.00	6140	20240627	-27.69	4250	20250214	4.47	5470	-18.83	20250120	4250	4.47	20250214	6140	-27.69	20240627	4250	4.47	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
160	20250403	100624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4445	-10	5	-0.22	15176755	3430	22.65	4420	4455	4380	5790	3120	4455	4424.71	1.24	-109	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7868	6.47	0.30	12	0.00	687.00	14812.00	6140	20240627	-27.61	4250	20250214	4.59	5470	-18.74	20250120	4250	4.59	20250214	6140	-27.61	20240627	4250	4.59	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
161	20250403	090625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4380	-75	5	-1.68	3437130	781	5.16	4420	4420	4380	5790	3120	4455	4400.93	1.24	243	4581	4517	4481	4417	4381	4500	4400	8851	1335	5000	3200	5	1	177016189	7753	6.38	0.30	12	0.00	687.00	14812.00	6140	20240627	-28.66	4250	20250214	3.06	5470	-19.93	20250120	4250	3.06	20250214	6140	-28.66	20240627	4250	3.06	20250214	0.05	Y	085620	5000	8850 억	2189881	N	N	153	N	N
162	20250402	160610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	-5	5	-0.11	67763425	15145	129.72	4470	4545	4445	5790	3125	4460	4474.31	1.24	1832	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7886	6.48	0.30	12	0.01	687.00	14812.00	6140	20240627	-27.44	4250	20250214	4.82	5470	-18.56	20250120	4250	4.82	20250214	6140	-27.44	20240627	4250	4.82	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	153	N	N
163	20250402	150610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4450	-10	5	-0.22	66186510	14791	126.69	4470	4545	4445	5790	3125	4460	4474.78	1.24	1871	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7877	6.48	0.30	12	0.01	687.00	14812.00	6140	20240627	-27.52	4250	20250214	4.71	5470	-18.65	20250120	4250	4.71	20250214	6140	-27.52	20240627	4250	4.71	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
164	20250402	140611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	30	2	0.67	64491445	14412	123.44	4470	4545	4445	5790	3125	4460	4474.84	1.24	2059	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7948	6.54	0.30	12	0.01	687.00	14812.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
165	20250402	130612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	30	2	0.67	62054815	13869	118.79	4470	4545	4445	5790	3125	4460	4474.35	1.24	2055	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7948	6.54	0.30	12	0.01	687.00	14812.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
166	20250402	120612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	15	2	0.34	40732865	9116	78.08	4470	4545	4445	5790	3125	4460	4468.28	1.24	-1811	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7921	6.51	0.30	12	0.01	687.00	14812.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
167	20250402	110610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	20	2	0.45	40240080	9006	77.14	4470	4545	4445	5790	3125	4460	4468.14	1.24	-1758	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7930	6.52	0.30	12	0.01	687.00	14812.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
168	20250402	100609	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	30	2	0.67	38038365	8515	72.93	4470	4545	4445	5790	3125	4460	4467.22	1.24	-1679	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7948	6.54	0.30	12	0.00	687.00	14812.00	6140	20240627	-26.87	4250	20250214	5.65	5470	-17.92	20250120	4250	5.65	20250214	6140	-26.87	20240627	4250	5.65	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
169	20250402	090615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	0	3	0.00	1003375	225	1.93	4470	4470	4457	5790	3125	4460	4459.44	1.24	121	4566	4512	4481	4427	4396	4497	4412	8851	1330	5000	3210	5	1	177016189	7895	6.49	0.30	12	0.00	687.00	14812.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.05	Y	085620	5000	8850 억	2188008	N	N	369	N	N
170	20250401	160615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4460	-10	5	-0.22	52240571	11675	51.66	4470	4535	4450	5810	3130	4470	4474.57	1.24	-4392	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7895	7.53	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.36	4250	20250214	4.94	5470	-18.46	20250120	4250	4.94	20250214	6140	-27.36	20240627	4250	4.94	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	369	N	N
171	20250401	150614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	5	2	0.11	46834426	10464	46.30	4470	4535	4450	5810	3130	4470	4475.77	1.24	-3892	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7921	7.56	0.27	12	0.01	592.00	16563.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N
172	20250401	140614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4465	-5	5	-0.11	37410706	8356	36.98	4470	4535	4450	5810	3130	4470	4477.11	1.24	-2251	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7904	7.54	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.28	4250	20250214	5.06	5470	-18.37	20250120	4250	5.06	20250214	6140	-27.28	20240627	4250	5.06	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N
173	20250401	130615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	10	2	0.22	30539654	6819	30.17	4470	4535	4450	5810	3130	4470	4478.61	1.24	-1929	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7930	7.57	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.04	4250	20250214	5.41	5470	-18.10	20250120	4250	5.41	20250214	6140	-27.04	20240627	4250	5.41	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N
174	20250401	120616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4475	5	2	0.11	26510514	5919	26.19	4470	4535	4450	5810	3130	4470	4478.88	1.24	-1668	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7921	7.56	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.12	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6140	-27.12	20240627	4250	5.29	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N
175	20250401	110607	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	25	2	0.56	11871561	2640	11.68	4470	4535	4470	5810	3130	4470	4496.80	1.24	43	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7957	7.59	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.79	4250	20250214	5.76	5470	-17.82	20250120	4250	5.76	20250214	6140	-26.79	20240627	4250	5.76	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N
176	20250401	100606	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	15	2	0.34	5905318	1311	5.80	4470	4535	4470	5810	3130	4470	4504.44	1.24	97	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7939	7.58	0.27	12	0.00	592.00	16563.00	6140	20240627	-26.95	4250	20250214	5.53	5470	-18.01	20250120	4250	5.53	20250214	6140	-26.95	20240627	4250	5.53	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N
177	20250401	090608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4470	0	3	0.00	0	0	0.00	0	0	0	5810	3130	4470	0.00	1.24	0	4576	4522	4416	4362	4256	4550	4390	8851	1340	5000	3210	5	1	177016189	7913	7.55	0.27	12	0.00	592.00	16563.00	6140	20240627	-27.20	4250	20250214	5.18	5470	-18.28	20250120	4250	5.18	20250214	6140	-27.20	20240627	4250	5.18	20250214	0.05	Y	085620	5000	8850 억	2190790	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History