KissMeData/082640/price/prices-20250101.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

58 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	20250124	160706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4660	0	3	0.00	521199010	111692	119.13	4700	4700	4640	6050	3265	4660	4666.40	82.63	-1013	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7519	2.78	0.25	12	0.07	1677.00	18372.00	9440	20240731	-50.64	4250	20240122	9.65	4830	-3.52	20250120	4375	6.51	20250102	9440	-50.64	20240731	4375	6.51	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
3	20250124	150705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4675	15	2	0.32	467389640	100166	106.84	4700	4700	4640	6050	3265	4660	4666.15	82.63	-5422	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7544	2.79	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.48	4250	20240122	10.00	4830	-3.21	20250120	4375	6.86	20250102	9440	-50.48	20240731	4375	6.86	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
4	20250124	140705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	20	2	0.43	425636655	91243	97.32	4700	4700	4640	6050	3265	4660	4664.87	82.63	-6761	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7552	2.79	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.42	4250	20240122	10.12	4830	-3.11	20250120	4375	6.97	20250102	9440	-50.42	20240731	4375	6.97	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
5	20250124	130706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4665	5	2	0.11	379622860	81381	86.80	4700	4700	4640	6050	3265	4660	4664.76	82.63	-7422	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7527	2.78	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.58	4250	20240122	9.76	4830	-3.42	20250120	4375	6.63	20250102	9440	-50.58	20240731	4375	6.63	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
6	20250124	120703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	10	2	0.21	358506295	76853	81.97	4700	4700	4640	6050	3265	4660	4664.83	82.63	-7082	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7535	2.78	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.53	4250	20240122	9.88	4830	-3.31	20250120	4375	6.74	20250102	9440	-50.53	20240731	4375	6.74	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
7	20250124	110705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4645	-15	5	-0.32	343166005	73563	78.46	4700	4700	4640	6050	3265	4660	4664.93	82.63	-8430	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7495	2.77	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.79	4250	20240122	9.29	4830	-3.83	20250120	4375	6.17	20250102	9440	-50.79	20240731	4375	6.17	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
8	20250124	100702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	10	2	0.21	250842080	53741	57.32	4700	4700	4645	6050	3265	4660	4667.61	82.63	-5616	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7535	2.78	0.25	12	0.03	1677.00	18372.00	9440	20240731	-50.53	4250	20240122	9.88	4830	-3.31	20250120	4375	6.74	20250102	9440	-50.53	20240731	4375	6.74	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
9	20250124	090706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	-10	5	-0.21	133881590	28726	30.64	4700	4700	4650	6050	3265	4660	4660.64	82.63	-10176	4763	4711	4683	4631	4603	4697	4617	8068	1390	5000	3260	5	1	161358585	7503	2.77	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.74	4250	20240122	9.41	4830	-3.73	20250120	4375	6.29	20250102	9440	-50.74	20240731	4375	6.29	20250102	0.34	N	082640	5000	8067 억	133338566	N	N	9	N	N
10	20250123	160702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4660	-10	5	-0.21	436245370	93200	66.68	4730	4735	4655	6070	3270	4670	4680.78	82.63	14304	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7519	2.78	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.64	4250	20240122	9.65	4830	-3.52	20250120	4375	6.51	20250102	9440	-50.64	20240731	4285	8.75	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	9	N	N
11	20250123	150701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	10	2	0.21	396216740	84620	60.54	4730	4735	4655	6070	3270	4670	4682.31	82.63	13989	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7552	2.79	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.42	4250	20240122	10.12	4830	-3.11	20250120	4375	6.97	20250102	9440	-50.42	20240731	4285	9.22	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
12	20250123	140702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4675	5	2	0.11	346067680	73893	52.86	4730	4735	4655	6070	3270	4670	4683.36	82.63	10850	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7544	2.79	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.48	4250	20240122	10.00	4830	-3.21	20250120	4375	6.86	20250102	9440	-50.48	20240731	4285	9.10	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
13	20250123	130700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	10	2	0.21	318543245	68005	48.65	4730	4735	4655	6070	3270	4670	4684.12	82.63	8036	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7552	2.79	0.25	12	0.04	1677.00	18372.00	9440	20240731	-50.42	4250	20240122	10.12	4830	-3.11	20250120	4375	6.97	20250102	9440	-50.42	20240731	4285	9.22	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
14	20250123	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	10	2	0.21	209308035	44616	31.92	4730	4735	4660	6070	3270	4670	4691.32	82.63	11158	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7552	2.79	0.25	12	0.03	1677.00	18372.00	9440	20240731	-50.42	4250	20240122	10.12	4830	-3.11	20250120	4375	6.97	20250102	9440	-50.42	20240731	4285	9.22	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
15	20250123	110653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	0	3	0.00	160926950	34251	24.50	4730	4735	4670	6070	3270	4670	4698.46	82.63	9123	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7535	2.78	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.53	4250	20240122	9.88	4830	-3.31	20250120	4375	6.74	20250102	9440	-50.53	20240731	4285	8.98	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
16	20250123	100700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	10	2	0.21	102582495	21792	15.59	4730	4735	4675	6070	3270	4670	4707.35	82.63	9047	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7552	2.79	0.25	12	0.01	1677.00	18372.00	9440	20240731	-50.42	4250	20240122	10.12	4830	-3.11	20250120	4375	6.97	20250102	9440	-50.42	20240731	4285	9.22	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
17	20250123	090700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4690	20	2	0.43	9682390	2053	1.47	4730	4730	4690	6070	3270	4670	4716.22	82.63	-600	4796	4732	4696	4632	4596	4715	4615	8068	1400	5000	3260	5	1	161358585	7568	2.80	0.26	12	0.00	1677.00	18372.00	9440	20240731	-50.32	4250	20240122	10.35	4830	-2.90	20250120	4375	7.20	20250102	9440	-50.32	20240731	4285	9.45	20240123	0.33	N	082640	5000	8067 억	133325188	N	N	3	N	N
18	20250122	160656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	-65	5	-1.37	656969235	139731	109.55	4735	4760	4660	6150	3315	4735	4701.70	82.65	-55213	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7535	2.78	0.25	12	0.09	1677.00	18372.00	9440	20240731	-50.53	4250	20240115	9.88	4830	-3.31	20250120	4375	6.74	20250102	9440	-50.53	20240731	4250	9.88	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	3	N	N
19	20250122	150657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4675	-60	5	-1.27	600494350	127646	100.08	4735	4760	4660	6150	3315	4735	4704.37	82.65	-47634	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7544	2.79	0.25	12	0.08	1677.00	18372.00	9440	20240731	-50.48	4250	20240115	10.00	4830	-3.21	20250120	4375	6.86	20250102	9440	-50.48	20240731	4250	10.00	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
20	20250122	140655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4685	-50	5	-1.06	447976490	95011	74.49	4735	4760	4675	6150	3315	4735	4715.00	82.65	-32608	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7560	2.79	0.26	12	0.06	1677.00	18372.00	9440	20240731	-50.37	4250	20240115	10.24	4830	-3.00	20250120	4375	7.09	20250102	9440	-50.37	20240731	4250	10.24	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
21	20250122	130657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4730	-5	5	-0.11	216086925	45669	35.81	4735	4760	4710	6150	3315	4735	4731.59	82.65	-5433	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7632	2.82	0.26	12	0.03	1677.00	18372.00	9440	20240731	-49.89	4250	20240115	11.29	4830	-2.07	20250120	4375	8.11	20250102	9440	-49.89	20240731	4250	11.29	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
22	20250122	120655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	-10	5	-0.21	197071700	41647	32.65	4735	4760	4710	6150	3315	4735	4731.95	82.65	-5115	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7624	2.82	0.26	12	0.03	1677.00	18372.00	9440	20240731	-49.95	4250	20240115	11.18	4830	-2.17	20250120	4375	8.00	20250102	9440	-49.95	20240731	4250	11.18	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
23	20250122	110657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	-10	5	-0.21	157395600	33253	26.07	4735	4760	4710	6150	3315	4735	4733.28	82.65	-3279	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7624	2.82	0.26	12	0.02	1677.00	18372.00	9440	20240731	-49.95	4250	20240115	11.18	4830	-2.17	20250120	4375	8.00	20250102	9440	-49.95	20240731	4250	11.18	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
24	20250122	100656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4720	-15	5	-0.32	97608805	20597	16.15	4735	4760	4710	6150	3315	4735	4738.98	82.65	660	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7616	2.81	0.26	12	0.01	1677.00	18372.00	9440	20240731	-50.00	4250	20240115	11.06	4830	-2.28	20250120	4375	7.89	20250102	9440	-50.00	20240731	4250	11.06	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
25	20250122	090658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4750	15	2	0.32	8065745	1700	1.33	4735	4755	4735	6150	3315	4735	4744.56	82.65	570	4861	4797	4756	4692	4651	4777	4672	8068	1415	5000	3310	5	1	161358585	7665	2.83	0.26	12	0.00	1677.00	18372.00	9440	20240731	-49.68	4250	20240115	11.76	4830	-1.66	20250120	4375	8.57	20250102	9440	-49.68	20240731	4250	11.76	20240122	0.34	N	082640	5000	8067 억	133362358	N	N	165	N	N
26	20250121	160653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4735	-60	5	-1.25	605398175	127504	98.14	4795	4820	4715	6230	3360	4795	4748.07	82.66	-31098	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7640	2.82	0.26	12	0.08	1677.00	18372.00	9440	20240731	-49.84	4240	20240112	11.67	4830	-1.97	20250120	4375	8.23	20250102	9440	-49.84	20240731	4250	11.41	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	165	N	N
27	20250121	150654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4745	-50	5	-1.04	561710740	118277	91.04	4795	4820	4715	6230	3360	4795	4749.11	82.66	-30887	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7656	2.83	0.26	12	0.07	1677.00	18372.00	9440	20240731	-49.74	4240	20240112	11.91	4830	-1.76	20250120	4375	8.46	20250102	9440	-49.74	20240731	4250	11.65	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
28	20250121	140655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4745	-50	5	-1.04	506703655	106679	82.11	4795	4820	4715	6230	3360	4795	4749.80	82.66	-26772	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7656	2.83	0.26	12	0.07	1677.00	18372.00	9440	20240731	-49.74	4240	20240112	11.91	4830	-1.76	20250120	4375	8.46	20250102	9440	-49.74	20240731	4250	11.65	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
29	20250121	130654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4740	-55	5	-1.15	420158320	88392	68.03	4795	4820	4715	6230	3360	4795	4753.35	82.66	-24599	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7648	2.83	0.26	12	0.05	1677.00	18372.00	9440	20240731	-49.79	4240	20240112	11.79	4830	-1.86	20250120	4375	8.34	20250102	9440	-49.79	20240731	4250	11.53	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
30	20250121	120645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4755	-40	5	-0.83	355635295	74793	57.57	4795	4820	4715	6230	3360	4795	4754.93	82.66	-20964	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7673	2.84	0.26	12	0.05	1677.00	18372.00	9440	20240731	-49.63	4240	20240112	12.15	4830	-1.55	20250120	4375	8.69	20250102	9440	-49.63	20240731	4250	11.88	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
31	20250121	110621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4735	-60	5	-1.25	311405110	65465	50.39	4795	4820	4715	6230	3360	4795	4756.82	82.66	-19102	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7640	2.82	0.26	12	0.04	1677.00	18372.00	9440	20240731	-49.84	4240	20240112	11.67	4830	-1.97	20250120	4375	8.23	20250102	9440	-49.84	20240731	4250	11.41	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
32	20250121	100616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4755	-40	5	-0.83	186651985	39111	30.10	4795	4820	4745	6230	3360	4795	4772.37	82.66	-17517	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7673	2.84	0.26	12	0.02	1677.00	18372.00	9440	20240731	-49.63	4240	20240112	12.15	4830	-1.55	20250120	4375	8.69	20250102	9440	-49.63	20240731	4250	11.88	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
33	20250121	090654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4800	5	2	0.10	5706030	1188	0.91	4795	4820	4795	6230	3360	4795	4803.06	82.66	-61	4888	4841	4783	4736	4678	4865	4760	8068	1435	5000	3350	5	1	161358585	7745	2.86	0.26	12	0.00	1677.00	18372.00	9440	20240731	-49.15	4240	20240112	13.21	4830	-0.62	20250120	4375	9.71	20250102	9440	-49.15	20240731	4250	12.94	20240122	0.35	N	082640	5000	8067 억	133381646	N	N	53	N	N
34	20250120	160651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4795	60	2	1.27	620457020	129459	69.90	4725	4830	4725	6150	3315	4735	4792.69	82.65	14915	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7737	2.86	0.26	12	0.08	1677.00	18372.00	9440	20240731	-49.21	4240	20240112	13.09	4830	-0.72	20250120	4375	9.60	20250102	9440	-49.21	20240731	4250	12.82	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	53	N	N
35	20250120	150653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4795	60	2	1.27	585307880	122133	65.95	4725	4830	4725	6150	3315	4735	4792.38	82.65	15403	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7737	2.86	0.26	12	0.08	1677.00	18372.00	9440	20240731	-49.21	4240	20240112	13.09	4830	-0.72	20250120	4375	9.60	20250102	9440	-49.21	20240731	4250	12.82	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
36	20250120	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4790	55	2	1.16	504847505	105343	56.88	4725	4830	4725	6150	3315	4735	4792.42	82.65	19266	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7729	2.86	0.26	12	0.07	1677.00	18372.00	9440	20240731	-49.26	4240	20240112	12.97	4830	-0.83	20250120	4375	9.49	20250102	9440	-49.26	20240731	4250	12.71	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
37	20250120	130651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4800	65	2	1.37	455979245	95127	51.36	4725	4830	4725	6150	3315	4735	4793.37	82.65	22074	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7745	2.86	0.26	12	0.06	1677.00	18372.00	9440	20240731	-49.15	4240	20240112	13.21	4830	-0.62	20250120	4375	9.71	20250102	9440	-49.15	20240731	4250	12.94	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
38	20250120	120653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4795	60	2	1.27	411742990	85880	46.37	4725	4830	4725	6150	3315	4735	4794.40	82.65	24184	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7737	2.86	0.26	12	0.05	1677.00	18372.00	9440	20240731	-49.21	4240	20240112	13.09	4830	-0.72	20250120	4375	9.60	20250102	9440	-49.21	20240731	4250	12.82	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
39	20250120	110653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4810	75	2	1.58	356545620	74360	40.15	4725	4830	4725	6150	3315	4735	4794.86	82.65	27387	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7761	2.87	0.26	12	0.05	1677.00	18372.00	9440	20240731	-49.05	4240	20240112	13.44	4830	-0.41	20250120	4375	9.94	20250102	9440	-49.05	20240731	4250	13.18	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
40	20250120	100652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4790	55	2	1.16	280351000	58468	31.57	4725	4830	4725	6150	3315	4735	4794.95	82.65	26107	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7729	2.86	0.26	12	0.04	1677.00	18372.00	9440	20240731	-49.26	4240	20240112	12.97	4830	-0.83	20250120	4375	9.49	20250102	9440	-49.26	20240731	4250	12.71	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
41	20250120	090653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4755	20	2	0.42	14224695	3010	1.63	4725	4755	4725	6150	3315	4735	4725.81	82.65	1255	4808	4771	4743	4706	4678	4767	4702	8068	1415	5000	3310	5	1	161358585	7673	2.84	0.26	12	0.00	1677.00	18372.00	9440	20240731	-49.63	4240	20240112	12.15	4780	-0.52	20250117	4375	8.69	20250102	9440	-49.63	20240731	4250	11.88	20240122	0.36	N	082640	5000	8067 억	133367966	N	N	64	N	N
42	20250117	160650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4735	10	2	0.21	875928320	184895	88.20	4735	4780	4715	6140	3310	4725	4737.44	82.63	56370	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7640	2.82	0.26	12	0.11	1677.00	18372.00	9440	20240731	-49.84	4240	20240112	11.67	4780	-0.94	20250117	4375	8.23	20250102	9440	-49.84	20240731	4250	11.41	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	64	N	N
43	20250117	150652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4740	15	2	0.32	832495325	175724	83.82	4735	4780	4715	6140	3310	4725	4737.52	82.63	51813	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7648	2.83	0.26	12	0.11	1677.00	18372.00	9440	20240731	-49.79	4240	20240112	11.79	4780	-0.84	20250117	4375	8.34	20250102	9440	-49.79	20240731	4250	11.53	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
44	20250117	140652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	0	3	0.00	720418450	152005	72.51	4735	4780	4715	6140	3310	4725	4739.44	82.63	38814	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7624	2.82	0.26	12	0.09	1677.00	18372.00	9440	20240731	-49.95	4240	20240112	11.44	4780	-1.15	20250117	4375	8.00	20250102	9440	-49.95	20240731	4250	11.18	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
45	20250117	130651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4720	-5	5	-0.11	604670975	127506	60.82	4735	4780	4715	6140	3310	4725	4742.29	82.63	29885	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7616	2.81	0.26	12	0.08	1677.00	18372.00	9440	20240731	-50.00	4240	20240112	11.32	4780	-1.26	20250117	4375	7.89	20250102	9440	-50.00	20240731	4250	11.06	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
46	20250117	120653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	0	3	0.00	519399845	109451	52.21	4735	4780	4715	6140	3310	4725	4745.50	82.63	20627	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7624	2.82	0.26	12	0.07	1677.00	18372.00	9440	20240731	-49.95	4240	20240112	11.44	4780	-1.15	20250117	4375	8.00	20250102	9440	-49.95	20240731	4250	11.18	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
47	20250117	110651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4745	20	2	0.42	409633580	86232	41.13	4735	4780	4715	6140	3310	4725	4750.37	82.63	18124	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7656	2.83	0.26	12	0.05	1677.00	18372.00	9440	20240731	-49.74	4240	20240112	11.91	4780	-0.73	20250117	4375	8.46	20250102	9440	-49.74	20240731	4250	11.65	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
48	20250117	100652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4735	10	2	0.21	117081520	24745	11.80	4735	4750	4715	6140	3310	4725	4731.52	82.63	2874	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7640	2.82	0.26	12	0.02	1677.00	18372.00	9440	20240731	-49.84	4240	20240112	11.67	4750	-0.32	20250117	4375	8.23	20250102	9440	-49.84	20240731	4250	11.41	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
49	20250117	090652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4740	15	2	0.32	16451445	3472	1.66	4735	4750	4730	6140	3310	4725	4738.32	82.63	1960	4785	4755	4715	4685	4645	4770	4700	8068	1415	5000	3300	5	1	161358585	7648	2.83	0.26	12	0.00	1677.00	18372.00	9440	20240731	-49.79	4240	20240112	11.79	4750	-0.21	20250117	4375	8.34	20250102	9440	-49.79	20240731	4250	11.53	20240122	0.36	N	082640	5000	8067 억	133332914	N	N	23	N	N
50	20250116	160648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4725	45	2	0.96	983688880	208506	151.86	4710	4745	4675	6080	3280	4680	4717.79	82.62	34614	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7624	2.82	0.26	12	0.13	1677.00	18372.00	9440	20240731	-49.95	4240	20240112	11.44	4745	-0.42	20250116	4375	8.00	20250102	9440	-49.95	20240731	4250	11.18	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	23	N	N
51	20250116	150618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4730	50	2	1.07	909822165	192885	140.48	4710	4745	4675	6080	3280	4680	4716.92	82.62	38345	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7632	2.82	0.26	12	0.12	1677.00	18372.00	9440	20240731	-49.89	4240	20240112	11.56	4745	-0.32	20250116	4375	8.11	20250102	9440	-49.89	20240731	4250	11.29	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
52	20250116	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4740	60	2	1.28	708704970	150380	109.53	4710	4745	4675	6080	3280	4680	4712.76	82.62	40307	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7648	2.83	0.26	12	0.09	1677.00	18372.00	9440	20240731	-49.79	4240	20240112	11.79	4745	-0.11	20250116	4375	8.34	20250102	9440	-49.79	20240731	4250	11.53	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
53	20250116	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4720	40	2	0.85	538261880	114343	83.28	4710	4735	4675	6080	3280	4680	4707.43	82.62	15196	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7616	2.81	0.26	12	0.07	1677.00	18372.00	9440	20240731	-50.00	4240	20240112	11.32	4735	-0.32	20250116	4375	7.89	20250102	9440	-50.00	20240731	4250	11.06	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
54	20250116	120649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4715	35	2	0.75	467959480	99436	72.42	4710	4735	4675	6080	3280	4680	4706.14	82.62	15626	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7608	2.81	0.26	12	0.06	1677.00	18372.00	9440	20240731	-50.05	4240	20240112	11.20	4735	-0.42	20250116	4375	7.77	20250102	9440	-50.05	20240731	4250	10.94	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
55	20250116	110651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4710	30	2	0.64	308403920	65643	47.81	4710	4720	4675	6080	3280	4680	4698.20	82.62	4560	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7600	2.81	0.26	12	0.04	1677.00	18372.00	9440	20240731	-50.11	4240	20240112	11.08	4720	0.00	20250109	4375	7.66	20250102	9440	-50.11	20240731	4250	10.82	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
56	20250116	100651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	0	3	0.00	184086785	39177	28.53	4710	4720	4675	6080	3280	4680	4698.85	82.62	4777	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7552	2.79	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.42	4240	20240112	10.38	4720	0.00	20250109	4375	6.97	20250102	9440	-50.42	20240731	4250	10.12	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
57	20250116	090652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4710	30	2	0.64	63230740	13406	9.76	4710	4720	4705	6080	3280	4680	4716.60	82.62	7092	4776	4727	4671	4622	4566	4752	4647	8068	1400	5000	3270	5	1	161358585	7600	2.81	0.26	12	0.01	1677.00	18372.00	9440	20240731	-50.11	4240	20240112	11.08	4720	0.00	20250109	4375	7.66	20250102	9440	-50.11	20240731	4250	10.82	20240122	0.36	N	082640	5000	8067 억	133306509	N	N	4884	N	N
58	20250115	160648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	55	2	1.19	641546885	137287	126.66	4630	4720	4615	6010	3240	4625	4673.03	82.60	45046	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7552	2.79	0.25	12	0.09	1677.00	18372.00	9440	20240731	-50.42	4240	20240112	10.38	4720	0.00	20250109	4375	6.97	20250102	9440	-50.42	20240731	4250	10.12	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	4884	N	N
59	20250115	150650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4690	65	2	1.41	602036300	128852	118.88	4630	4720	4615	6010	3240	4625	4672.31	82.60	44515	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7568	2.80	0.26	12	0.08	1677.00	18372.00	9440	20240731	-50.32	4240	20240112	10.61	4720	0.00	20250109	4375	7.20	20250102	9440	-50.32	20240731	4250	10.35	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
60	20250115	140646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4700	75	2	1.62	510953495	109444	100.97	4630	4720	4615	6010	3240	4625	4668.63	82.60	42887	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7584	2.80	0.26	12	0.07	1677.00	18372.00	9440	20240731	-50.21	4240	20240112	10.85	4720	0.00	20250109	4375	7.43	20250102	9440	-50.21	20240731	4250	10.59	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
61	20250115	130649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4695	70	2	1.51	360915890	77492	71.49	4630	4695	4615	6010	3240	4625	4657.46	82.60	34604	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7576	2.80	0.26	12	0.05	1677.00	18372.00	9440	20240731	-50.26	4240	20240112	10.73	4720	-0.53	20250109	4375	7.31	20250102	9440	-50.26	20240731	4250	10.47	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
62	20250115	120641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4645	20	2	0.43	252052095	54164	49.97	4630	4695	4615	6010	3240	4625	4653.50	82.60	14168	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7495	2.77	0.25	12	0.03	1677.00	18372.00	9440	20240731	-50.79	4240	20240112	9.55	4720	-1.59	20250109	4375	6.17	20250102	9440	-50.79	20240731	4250	9.29	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
63	20250115	110649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4655	30	2	0.65	196514085	42219	38.95	4630	4695	4615	6010	3240	4625	4654.64	82.60	11061	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7511	2.78	0.25	12	0.03	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	4720	-1.38	20250109	4375	6.40	20250102	9440	-50.69	20240731	4250	9.53	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
64	20250115	100649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4655	30	2	0.65	94016170	20185	18.62	4630	4695	4615	6010	3240	4625	4657.72	82.60	8023	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7511	2.78	0.25	12	0.01	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	4720	-1.38	20250109	4375	6.40	20250102	9440	-50.69	20240731	4250	9.53	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
65	20250115	090652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4665	40	2	0.86	33111005	7122	6.57	4630	4695	4615	6010	3240	4625	4649.12	82.60	2448	4705	4665	4605	4565	4505	4685	4585	8068	1385	5000	3230	5	1	161358585	7527	2.78	0.25	12	0.00	1677.00	18372.00	9440	20240731	-50.58	4240	20240112	10.02	4720	-1.17	20250109	4375	6.63	20250102	9440	-50.58	20240731	4250	9.76	20240115	0.36	N	082640	5000	8067 억	133274429	N	N	0	N	N
66	20250114	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	5	2	0.11	498104455	108367	83.87	4620	4645	4545	6000	3235	4620	4596.17	82.61	-17	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7463	2.76	0.25	12	0.07	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	4720	-2.01	20250109	4375	5.71	20250102	9440	-51.01	20240731	4250	8.82	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
67	20250114	150646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	-5	5	-0.11	459062520	99915	77.33	4620	4645	4545	6000	3235	4620	4594.53	82.61	-320	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7447	2.75	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.11	4240	20240112	8.84	4720	-2.22	20250109	4375	5.49	20250102	9440	-51.11	20240731	4250	8.59	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
68	20250114	140645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	5	2	0.11	402688930	87712	67.88	4620	4645	4545	6000	3235	4620	4591.04	82.61	-3108	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7463	2.76	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	4720	-2.01	20250109	4375	5.71	20250102	9440	-51.01	20240731	4250	8.82	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
69	20250114	130645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4620	0	3	0.00	343486490	74911	57.98	4620	4645	4545	6000	3235	4620	4585.26	82.61	-4175	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7455	2.75	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.06	4240	20240112	8.96	4720	-2.12	20250109	4375	5.60	20250102	9440	-51.06	20240731	4250	8.71	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
70	20250114	120642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	-20	5	-0.43	294716185	64361	49.81	4620	4645	4545	6000	3235	4620	4579.11	82.61	-8837	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7422	2.74	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.27	4240	20240112	8.49	4720	-2.54	20250109	4375	5.14	20250102	9440	-51.27	20240731	4250	8.24	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
71	20250114	110643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	-45	5	-0.97	245065840	53532	41.43	4620	4645	4545	6000	3235	4620	4577.93	82.61	-16330	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7382	2.73	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.54	4240	20240112	7.90	4720	-3.07	20250109	4375	4.57	20250102	9440	-51.54	20240731	4250	7.65	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
72	20250114	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4580	-40	5	-0.87	92563340	20092	15.55	4620	4645	4580	6000	3235	4620	4606.97	82.61	-6072	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7390	2.73	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.48	4240	20240112	8.02	4720	-2.97	20250109	4375	4.69	20250102	9440	-51.48	20240731	4250	7.76	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
73	20250114	090644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	15	2	0.32	9465105	2047	1.58	4620	4635	4600	6000	3235	4620	4623.89	82.61	-1263	4743	4681	4638	4576	4533	4660	4555	8068	1380	5000	3230	5	1	161358585	7479	2.76	0.25	12	0.00	1677.00	18372.00	9440	20240731	-50.90	4240	20240112	9.32	4720	-1.80	20250109	4375	5.94	20250102	9440	-50.90	20240731	4250	9.06	20240115	0.37	N	082640	5000	8067 억	133299440	N	N	213	N	N
74	20250113	160636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4620	-35	5	-0.75	587252785	126895	85.88	4635	4700	4595	6050	3260	4655	4627.86	82.62	-4736	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7455	2.75	0.25	12	0.08	1677.00	18372.00	9440	20240731	-51.06	4240	20240112	8.96	4720	-2.12	20250109	4375	5.60	20250102	9440	-51.06	20240731	4250	8.71	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	213	N	N
75	20250113	150639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	-55	5	-1.18	518006095	111863	75.71	4635	4700	4600	6050	3260	4655	4630.72	82.62	-4557	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7422	2.74	0.25	12	0.07	1677.00	18372.00	9440	20240731	-51.27	4240	20240112	8.49	4720	-2.54	20250109	4375	5.14	20250102	9440	-51.27	20240731	4250	8.24	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
76	20250113	140631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	-20	5	-0.43	402768430	86896	58.81	4635	4700	4600	6050	3260	4655	4635.06	82.62	-8247	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7479	2.76	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.90	4240	20240112	9.32	4720	-1.80	20250109	4375	5.94	20250102	9440	-50.90	20240731	4250	9.06	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
77	20250113	130630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	-30	5	-0.64	319157550	68827	46.58	4635	4700	4600	6050	3260	4655	4637.10	82.62	-14700	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7463	2.76	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	4720	-2.01	20250109	4375	5.71	20250102	9440	-51.01	20240731	4250	8.82	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
78	20250113	120632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	-40	5	-0.86	267192845	57561	38.96	4635	4700	4605	6050	3260	4655	4641.91	82.62	-15193	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7447	2.75	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.11	4240	20240112	8.84	4720	-2.22	20250109	4375	5.49	20250102	9440	-51.11	20240731	4250	8.59	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
79	20250113	110631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	-40	5	-0.86	220010785	47339	32.04	4635	4700	4610	6050	3260	4655	4647.56	82.62	-9084	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7447	2.75	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.11	4240	20240112	8.84	4720	-2.22	20250109	4375	5.49	20250102	9440	-51.11	20240731	4250	8.59	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
80	20250113	100629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4630	-25	5	-0.54	168667745	36237	24.53	4635	4700	4610	6050	3260	4655	4654.57	82.62	-4440	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7471	2.76	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.95	4240	20240112	9.20	4720	-1.91	20250109	4375	5.83	20250102	9440	-50.95	20240731	4250	8.94	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
81	20250113	090634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4665	10	2	0.21	44105885	9512	6.44	4635	4675	4610	6050	3260	4655	4636.87	82.62	302	4745	4700	4640	4595	4535	4722	4617	8068	1395	5000	3250	5	1	161358585	7527	2.78	0.25	12	0.01	1677.00	18372.00	9440	20240731	-50.58	4240	20240112	10.02	4720	-1.17	20250109	4375	6.63	20250102	9440	-50.58	20240731	4250	9.76	20240115	0.37	N	082640	5000	8067 억	133321406	N	N	91	N	N
82	20250110	160620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4655	80	2	1.75	683876635	147307	69.20	4615	4685	4580	5940	3205	4575	4642.51	82.64	5920	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7511	2.78	0.25	12	0.09	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	4720	-1.38	20250109	4375	6.40	20250102	9440	-50.69	20240731	4240	9.79	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	91	N	N
83	20250110	150626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	75	2	1.64	641455850	138190	64.92	4615	4685	4580	5940	3205	4575	4641.84	82.64	8901	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7503	2.77	0.25	12	0.09	1677.00	18372.00	9440	20240731	-50.74	4240	20240112	9.67	4720	-1.48	20250109	4375	6.29	20250102	9440	-50.74	20240731	4240	9.67	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
84	20250110	140629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	105	2	2.30	531519630	114622	53.85	4615	4685	4580	5940	3205	4575	4637.15	82.64	7370	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7552	2.79	0.25	12	0.07	1677.00	18372.00	9440	20240731	-50.42	4240	20240112	10.38	4720	-0.85	20250109	4375	6.97	20250102	9440	-50.42	20240731	4240	10.38	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
85	20250110	130626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	95	2	2.08	430269095	92949	43.67	4615	4675	4580	5940	3205	4575	4629.09	82.64	8808	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7535	2.78	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.53	4240	20240112	10.14	4720	-1.06	20250109	4375	6.74	20250102	9440	-50.53	20240731	4240	10.14	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
86	20250110	120627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	75	2	1.64	356546450	77122	36.23	4615	4660	4580	5940	3205	4575	4623.15	82.64	4162	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7503	2.77	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.74	4240	20240112	9.67	4720	-1.48	20250109	4375	6.29	20250102	9440	-50.74	20240731	4240	9.67	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
87	20250110	110626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4645	70	2	1.53	281584580	60998	28.66	4615	4650	4580	5940	3205	4575	4616.29	82.64	3560	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7495	2.77	0.25	12	0.04	1677.00	18372.00	9440	20240731	-50.79	4240	20240112	9.55	4720	-1.59	20250109	4375	6.17	20250102	9440	-50.79	20240731	4240	9.55	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
88	20250110	100624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4620	45	2	0.98	185736010	40324	18.94	4615	4635	4580	5940	3205	4575	4606.09	82.64	7987	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7455	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.06	4240	20240112	8.96	4720	-2.12	20250109	4375	5.60	20250102	9440	-51.06	20240731	4240	8.96	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
89	20250110	090628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	40	2	0.87	39194900	8481	3.98	4615	4635	4605	5940	3205	4575	4621.50	82.64	6998	4775	4675	4620	4520	4465	4647	4492	8068	1365	5000	3200	5	1	161358585	7447	2.75	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.11	4240	20240112	8.84	4720	-2.22	20250109	4375	5.49	20250102	9440	-51.11	20240731	4240	8.84	20240112	0.38	N	082640	5000	8067 억	133339211	N	N	20	N	N
90	20250109	160622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	-95	5	-2.03	978767045	211204	125.91	4720	4720	4565	6070	3270	4670	4634.24	82.68	-48085	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7382	2.73	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.54	4240	20240112	7.90	4720	-3.07	20250109	4375	4.57	20250102	9440	-51.54	20240731	4240	7.90	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	20	N	N
91	20250109	150625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	-45	5	-0.96	729068740	156837	93.50	4720	4720	4610	6070	3270	4670	4648.58	82.68	-32505	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7463	2.76	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	4720	-2.01	20250109	4375	5.71	20250102	9440	-51.01	20240731	4240	9.08	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
92	20250109	140624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4640	-30	5	-0.64	656005505	141049	84.09	4720	4720	4610	6070	3270	4670	4650.91	82.68	-26011	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7487	2.77	0.25	12	0.09	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	4720	-1.69	20250109	4375	6.06	20250102	9440	-50.85	20240731	4240	9.43	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
93	20250109	130624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	-35	5	-0.75	595839250	128077	76.36	4720	4720	4610	6070	3270	4670	4652.20	82.68	-24803	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7479	2.76	0.25	12	0.08	1677.00	18372.00	9440	20240731	-50.90	4240	20240112	9.32	4720	-1.80	20250109	4375	5.94	20250102	9440	-50.90	20240731	4240	9.32	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
94	20250109	120623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	-35	5	-0.75	560674405	120505	71.84	4720	4720	4610	6070	3270	4670	4652.71	82.68	-24064	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7479	2.76	0.25	12	0.07	1677.00	18372.00	9440	20240731	-50.90	4240	20240112	9.32	4720	-1.80	20250109	4375	5.94	20250102	9440	-50.90	20240731	4240	9.32	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
95	20250109	110626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4640	-30	5	-0.64	453403580	97333	58.03	4720	4720	4610	6070	3270	4670	4658.27	82.68	-14466	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7487	2.77	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	4720	-1.69	20250109	4375	6.06	20250102	9440	-50.85	20240731	4240	9.43	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
96	20250109	100625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4675	5	2	0.11	199424775	42541	25.36	4720	4720	4670	6070	3270	4670	4687.83	82.68	-11768	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7544	2.79	0.25	12	0.03	1677.00	18372.00	9440	20240731	-50.48	4240	20240112	10.26	4720	-0.95	20250109	4375	6.86	20250102	9440	-50.48	20240731	4240	10.26	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
97	20250109	090628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4705	35	2	0.75	20186310	4295	2.56	4720	4720	4675	6070	3270	4670	4699.96	82.68	2155	4746	4707	4661	4622	4576	4727	4642	8068	1400	5000	3260	5	1	161358585	7592	2.81	0.26	12	0.00	1677.00	18372.00	9440	20240731	-50.16	4240	20240112	10.97	4720	-0.32	20250109	4375	7.54	20250102	9440	-50.16	20240731	4240	10.97	20240112	0.37	N	082640	5000	8067 억	133406572	N	N	282	N	N
98	20250108	160618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	35	2	0.76	781047585	167501	76.17	4650	4700	4615	6020	3245	4635	4662.93	82.67	25907	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7535	2.78	0.25	12	0.10	1677.00	18372.00	9440	20240731	-50.53	4240	20240112	10.14	4700	-0.64	20250108	4375	6.74	20250102	9440	-50.53	20240731	4240	10.14	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	282	N	N
99	20250108	150621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4680	45	2	0.97	743315860	159427	72.50	4650	4700	4615	6020	3245	4635	4662.42	82.67	26532	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7552	2.79	0.25	12	0.10	1677.00	18372.00	9440	20240731	-50.42	4240	20240112	10.38	4700	-0.43	20250108	4375	6.97	20250102	9440	-50.42	20240731	4240	10.38	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
100	20250108	140623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4655	20	2	0.43	470287570	101113	45.98	4650	4690	4615	6020	3245	4635	4651.11	82.67	14115	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7511	2.78	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	4690	-0.75	20250108	4375	6.40	20250102	9440	-50.69	20240731	4240	9.79	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
101	20250108	130623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4670	35	2	0.76	378873620	81489	37.06	4650	4690	4615	6020	3245	4635	4649.38	82.67	16496	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7535	2.78	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.53	4240	20240112	10.14	4690	-0.43	20250108	4375	6.74	20250102	9440	-50.53	20240731	4240	10.14	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
102	20250108	120619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4660	25	2	0.54	323031200	69522	31.61	4650	4690	4615	6020	3245	4635	4646.46	82.67	12405	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7519	2.78	0.25	12	0.04	1677.00	18372.00	9440	20240731	-50.64	4240	20240112	9.91	4690	-0.64	20250108	4375	6.51	20250102	9440	-50.64	20240731	4240	9.91	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
103	20250108	110620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4655	20	2	0.43	275396390	59297	26.96	4650	4690	4615	6020	3245	4635	4644.36	82.67	8330	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7511	2.78	0.25	12	0.04	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	4690	-0.75	20250108	4375	6.40	20250102	9440	-50.69	20240731	4240	9.79	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
104	20250108	100621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4640	5	2	0.11	175051275	37723	17.15	4650	4690	4615	6020	3245	4635	4640.44	82.67	-3919	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7487	2.77	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	4690	-1.07	20250108	4375	6.06	20250102	9440	-50.85	20240731	4240	9.43	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
105	20250108	090621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	15	2	0.32	33800090	7260	3.30	4650	4690	4635	6020	3245	4635	4655.67	82.67	5670	4715	4675	4625	4585	4535	4695	4605	8068	1385	5000	3240	5	1	161358585	7503	2.77	0.25	12	0.00	1677.00	18372.00	9440	20240731	-50.74	4240	20240112	9.67	4690	-0.85	20250108	4375	6.29	20250102	9440	-50.74	20240731	4240	9.67	20240112	0.36	N	082640	5000	8067 억	133401465	N	N	322	N	N
106	20250107	160616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	60	2	1.31	1016641615	219768	146.21	4575	4665	4575	5940	3205	4575	4625.97	82.68	34767	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7479	2.76	0.25	12	0.14	1677.00	18372.00	9440	20240731	-50.90	4240	20240112	9.32	4665	0.00	20250106	4375	5.94	20250102	9440	-50.90	20240731	4240	9.32	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	322	N	N
107	20250107	150617	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4640	65	2	1.42	946887715	204727	136.20	4575	4665	4575	5940	3205	4575	4625.12	82.68	31383	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7487	2.77	0.25	12	0.13	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	4665	0.00	20250106	4375	6.06	20250102	9440	-50.85	20240731	4240	9.43	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
108	20250107	140616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4640	65	2	1.42	825778045	178653	118.85	4575	4665	4575	5940	3205	4575	4622.25	82.68	25752	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7487	2.77	0.25	12	0.11	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	4665	0.00	20250106	4375	6.06	20250102	9440	-50.85	20240731	4240	9.43	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
109	20250107	130617	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4610	35	2	0.77	725081850	156905	104.39	4575	4665	4575	5940	3205	4575	4621.15	82.68	13526	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7439	2.75	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.17	4240	20240112	8.73	4665	0.00	20250106	4375	5.37	20250102	9440	-51.17	20240731	4240	8.73	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
110	20250107	120617	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4640	65	2	1.42	575161540	124417	82.77	4575	4665	4575	5940	3205	4575	4622.85	82.68	21945	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7487	2.77	0.25	12	0.08	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	4665	0.00	20250106	4375	6.06	20250102	9440	-50.85	20240731	4240	9.43	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
111	20250107	110613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4665	90	2	1.97	481829755	104328	69.41	4575	4665	4575	5940	3205	4575	4618.41	82.68	22193	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7527	2.78	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.58	4240	20240112	10.02	4665	0.00	20250106	4375	6.63	20250102	9440	-50.58	20240731	4240	10.02	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
112	20250107	100618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	50	2	1.09	301475660	65383	43.50	4575	4650	4575	5940	3205	4575	4610.92	82.68	10232	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7463	2.76	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	4665	-0.86	20250106	4375	5.71	20250102	9440	-51.01	20240731	4240	9.08	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
113	20250107	090618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4630	55	2	1.20	64744175	14072	9.36	4575	4645	4575	5940	3205	4575	4600.92	82.68	6166	4701	4637	4601	4537	4501	4620	4520	8068	1365	5000	3200	5	1	161358585	7471	2.76	0.25	12	0.01	1677.00	18372.00	9440	20240731	-50.95	4240	20240112	9.20	4665	-0.75	20250106	4375	5.83	20250102	9440	-50.95	20240731	4240	9.20	20240112	0.38	N	082640	5000	8067 억	133404917	N	N	776	N	N
114	20250106	160609	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	-35	5	-0.76	692689305	150299	39.43	4665	4665	4565	5990	3230	4610	4608.74	82.70	-12652	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7382	2.73	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.54	4240	20240112	7.90	4665	-1.93	20250106	4375	4.57	20250102	9440	-51.54	20240731	4240	7.90	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	776	N	N
115	20250106	150611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	-10	5	-0.22	547432895	118576	31.10	4665	4665	4570	5990	3230	4610	4616.73	82.70	-7444	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7422	2.74	0.25	12	0.07	1677.00	18372.00	9440	20240731	-51.27	4240	20240112	8.49	4665	-1.39	20250106	4375	5.14	20250102	9440	-51.27	20240731	4240	8.49	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
116	20250106	140610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4610	0	3	0.00	460621235	99728	26.16	4665	4665	4570	5990	3230	4610	4618.78	82.70	936	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7439	2.75	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.17	4240	20240112	8.73	4665	-1.18	20250106	4375	5.37	20250102	9440	-51.17	20240731	4240	8.73	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
117	20250106	130607	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	5	2	0.11	414294740	89691	23.53	4665	4665	4570	5990	3230	4610	4619.13	82.70	802	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7447	2.75	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.11	4240	20240112	8.84	4665	-1.07	20250106	4375	5.49	20250102	9440	-51.11	20240731	4240	8.84	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
118	20250106	120605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4645	35	2	0.76	329984235	71482	18.75	4665	4665	4570	5990	3230	4610	4616.33	82.70	-4040	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7495	2.77	0.25	12	0.04	1677.00	18372.00	9440	20240731	-50.79	4240	20240112	9.55	4665	-0.43	20250106	4375	6.17	20250102	9440	-50.79	20240731	4240	9.55	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
119	20250106	110607	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	15	2	0.33	207376375	45020	11.81	4665	4665	4570	5990	3230	4610	4606.32	82.70	-8019	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7463	2.76	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	4665	-0.86	20250106	4375	5.71	20250102	9440	-51.01	20240731	4240	9.08	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
120	20250106	100606	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	-25	5	-0.54	141473420	30713	8.06	4665	4665	4570	5990	3230	4610	4606.30	82.70	-9103	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7398	2.73	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.43	4240	20240112	8.14	4665	-1.71	20250106	4375	4.80	20250102	9440	-51.43	20240731	4240	8.14	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
121	20250106	090603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	-10	5	-0.22	32514530	7041	1.85	4665	4665	4585	5990	3230	4610	4617.89	82.70	-2379	4783	4696	4548	4461	4313	4740	4505	8068	1380	5000	3220	5	1	161358585	7422	2.74	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.27	4240	20240112	8.49	4665	-1.39	20250106	4375	5.14	20250102	9440	-51.27	20240731	4240	8.49	20240112	0.36	N	082640	5000	8067 억	133442588	N	N	311	N	N
122	20250103	160603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4610	185	2	4.18	1728074365	378446	161.16	4425	4635	4400	5750	3100	4425	4566.08	82.70	24733	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7439	2.75	0.25	12	0.23	1677.00	18372.00	9440	20240731	-51.17	4240	20240112	8.73	4635	-0.54	20250103	4375	5.37	20250102	9440	-51.17	20240731	4240	8.73	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	311	N	N
123	20250103	150605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	170	2	3.84	1673977830	366696	156.16	4425	4635	4400	5750	3100	4425	4565.04	82.70	24680	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7414	2.74	0.25	12	0.23	1677.00	18372.00	9440	20240731	-51.32	4240	20240112	8.37	4635	-0.86	20250103	4375	5.03	20250102	9440	-51.32	20240731	4240	8.37	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
124	20250103	140604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	170	2	3.84	1404558275	308183	131.24	4425	4635	4400	5750	3100	4425	4557.56	82.70	45533	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7414	2.74	0.25	12	0.19	1677.00	18372.00	9440	20240731	-51.32	4240	20240112	8.37	4635	-0.86	20250103	4375	5.03	20250102	9440	-51.32	20240731	4240	8.37	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
125	20250103	130604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	180	2	4.07	1070765385	235890	100.45	4425	4635	4400	5750	3100	4425	4539.27	82.70	62306	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7431	2.75	0.25	12	0.15	1677.00	18372.00	9440	20240731	-51.22	4240	20240112	8.61	4635	-0.65	20250103	4375	5.26	20250102	9440	-51.22	20240731	4240	8.61	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
126	20250103	120603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4570	145	2	3.28	674739555	149846	63.81	4425	4580	4400	5750	3100	4425	4502.90	82.70	49612	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7374	2.73	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.59	4240	20240112	7.78	4580	-0.22	20250103	4375	4.46	20250102	9440	-51.59	20240731	4240	7.78	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
127	20250103	110604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4480	55	2	1.24	342587685	76592	32.62	4425	4500	4400	5750	3100	4425	4472.91	82.70	20882	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7229	2.67	0.24	12	0.05	1677.00	18372.00	9440	20240731	-52.54	4240	20240112	5.66	4510	-0.67	20250102	4375	2.40	20250102	9440	-52.54	20240731	4240	5.66	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
128	20250103	100602	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4485	60	2	1.36	210729200	47180	20.09	4425	4495	4400	5750	3100	4425	4466.52	82.70	15718	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7237	2.67	0.24	12	0.03	1677.00	18372.00	9440	20240731	-52.49	4240	20240112	5.78	4510	-0.55	20250102	4375	2.51	20250102	9440	-52.49	20240731	4240	5.78	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
129	20250103	090603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4455	30	2	0.68	68897045	15469	6.59	4425	4465	4400	5750	3100	4425	4453.93	82.70	13436	4571	4497	4436	4362	4301	4467	4332	8068	1325	5000	3090	5	1	161358585	7189	2.66	0.24	12	0.01	1677.00	18372.00	9440	20240731	-52.81	4240	20240112	5.07	4510	-1.22	20250102	4375	1.83	20250102	9440	-52.81	20240731	4240	5.07	20240112	0.36	N	082640	5000	8067 억	133440306	N	N	789	N	N
130	20250102	160559	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4425	-65	5	-1.45	1028958965	233337	183.65	4490	4510	4375	5830	3145	4490	4409.73	82.71	4170	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7140	2.64	0.24	12	0.14	1677.00	18372.00	9440	20240731	-53.12	4240	20240112	4.36	4510	-1.88	20250102	4375	1.14	20250102	9440	-53.12	20240731	4240	4.36	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	789	N	N
131	20250102	150600	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4400	-90	5	-2.00	971114365	220239	173.34	4490	4510	4375	5830	3145	4490	4409.35	82.71	1892	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7100	2.62	0.24	12	0.14	1677.00	18372.00	9440	20240731	-53.39	4240	20240112	3.77	4510	-2.44	20250102	4375	0.57	20250102	9440	-53.39	20240731	4240	3.77	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N
132	20250102	140557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4400	-90	5	-2.00	810973770	183849	144.70	4490	4510	4375	5830	3145	4490	4411.06	82.71	-15007	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7100	2.62	0.24	12	0.11	1677.00	18372.00	9440	20240731	-53.39	4240	20240112	3.77	4510	-2.44	20250102	4375	0.57	20250102	9440	-53.39	20240731	4240	3.77	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N
133	20250102	130558	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4390	-100	5	-2.23	725621415	164425	129.41	4490	4510	4375	5830	3145	4490	4413.06	82.71	-21375	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7084	2.62	0.24	12	0.10	1677.00	18372.00	9440	20240731	-53.50	4240	20240112	3.54	4510	-2.66	20250102	4375	0.34	20250102	9440	-53.50	20240731	4240	3.54	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N
134	20250102	120557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4390	-100	5	-2.23	596412300	134985	106.24	4490	4510	4380	5830	3145	4490	4418.33	82.71	-25663	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7084	2.62	0.24	12	0.08	1677.00	18372.00	9440	20240731	-53.50	4240	20240112	3.54	4510	-2.66	20250102	4380	0.23	20250102	9440	-53.50	20240731	4240	3.54	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N
135	20250102	110548	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4420	-70	5	-1.56	280581270	63209	49.75	4490	4510	4405	5830	3145	4490	4438.90	82.71	-11567	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7132	2.64	0.24	12	0.04	1677.00	18372.00	9440	20240731	-53.18	4240	20240112	4.25	4510	-2.00	20250102	4405	0.34	20250102	9440	-53.18	20240731	4240	4.25	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N
136	20250102	100555	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4470	-20	5	-0.45	21487735	4797	3.78	4490	4510	4460	5830	3145	4490	4479.30	82.71	-594	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7213	2.67	0.24	12	0.00	1677.00	18372.00	9440	20240731	-52.65	4240	20240112	5.42	4510	-0.89	20250102	4460	0.22	20250102	9440	-52.65	20240731	4240	5.42	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N
137	20250102	090550	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4490	0	3	0.00	0	0	0.00	0	0	0	5830	3145	4490	0.00	82.71	0	4593	4541	4513	4461	4433	4527	4447	8068	1340	5000	3140	5	1	161358585	7245	2.68	0.24	12	0.00	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	0	0.00	0	0	0.00	0	9440	-52.44	20240731	4240	5.90	20240112	0.37	N	082640	5000	8067 억	133453101	N	N	995	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History