KissMeData/085620/price/prices-20241101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 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	20241129	160730	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	366392260	69681	743.34	5200	5300	5200	6820	3680	5250	5258.14	1.37	10390	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.04	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	1	N	N
3	20241129	150747	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	358269430	68147	726.98	5200	5300	5200	6820	3680	5250	5257.30	1.37	9192	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.04	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
4	20241129	140750	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	328321620	62490	666.63	5200	5300	5200	6820	3680	5250	5253.99	1.37	6423	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.04	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
5	20241129	130748	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	304353200	57959	618.30	5200	5300	5200	6820	3680	5250	5251.18	1.37	5017	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
6	20241129	120749	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	262806490	50100	534.46	5200	5300	5200	6820	3680	5250	5245.64	1.37	3668	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
7	20241129	110751	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	252962970	48231	514.52	5200	5300	5200	6820	3680	5250	5244.82	1.37	3167	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
8	20241129	100745	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	223545220	42661	455.10	5200	5300	5200	6820	3680	5250	5240.04	1.37	3555	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
9	20241129	090748	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	114600	22	0.23	5200	5300	5200	6820	3680	5250	5209.09	1.37	-11	5330	5290	5260	5220	5190	5285	5215	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2417626	N	N	0	N	N
10	20241128	160739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-40	5	-0.76	49356170	9374	56.76	5250	5300	5230	6870	3710	5290	5265.22	1.37	454	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
11	20241128	150753	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	0	3	0.00	45974490	8731	52.86	5250	5300	5230	6870	3710	5290	5265.66	1.37	679	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
12	20241128	140750	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	35999410	6841	41.42	5250	5300	5230	6870	3710	5290	5262.30	1.37	1079	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
13	20241128	130748	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	35202450	6690	40.51	5250	5300	5230	6870	3710	5290	5261.95	1.37	970	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
14	20241128	120752	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	10	2	0.19	31758740	6036	36.55	5250	5300	5230	6870	3710	5290	5261.55	1.37	921	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
15	20241128	110753	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	10	2	0.19	27842080	5293	32.05	5250	5300	5230	6870	3710	5290	5260.17	1.37	1077	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
16	20241128	100751	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	10	2	0.19	24773570	4714	28.54	5250	5300	5230	6870	3710	5290	5255.32	1.37	587	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
17	20241128	090749	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-40	5	-0.76	78750	15	0.09	5250	5250	5250	6870	3710	5290	5250.00	1.37	-15	5350	5320	5270	5240	5190	5335	5255	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2418481	N	N	0	N	N
18	20241127	160731	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	87234920	16516	99.14	5220	5300	5220	6820	3680	5250	5281.84	1.37	2817	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
19	20241127	150745	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	73112440	13844	83.10	5220	5300	5220	6820	3680	5250	5281.16	1.37	2762	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
20	20241127	140745	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	62733420	11875	71.28	5220	5300	5220	6820	3680	5250	5282.81	1.37	3386	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
21	20241127	130739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	52329230	9902	59.44	5220	5300	5220	6820	3680	5250	5284.71	1.37	3560	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
22	20241127	120746	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	38333010	7256	43.56	5220	5300	5220	6820	3680	5250	5282.94	1.37	2955	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
23	20241127	110744	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	28873740	5470	32.84	5220	5300	5220	6820	3680	5250	5278.56	1.37	1924	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
24	20241127	100743	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	3589890	682	4.09	5220	5280	5220	6820	3680	5250	5263.77	1.37	131	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
25	20241127	090742	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	-30	5	-0.57	73080	14	0.08	5220	5220	5220	6820	3680	5250	5220.00	1.37	-14	5470	5360	5300	5190	5130	5330	5160	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.69	4350	20240123	20.00	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.08	N	085620	5000	8850 억	2417940	N	N	83	N	N
26	20241126	160734	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	87642520	16659	87.60	5410	5410	5240	6820	3680	5250	5260.97	1.37	-4528	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	83	N	N
27	20241126	150741	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	86179380	16381	86.13	5410	5410	5240	6820	3680	5250	5260.94	1.37	-4401	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
28	20241126	140739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	69083480	13133	69.06	5410	5410	5240	6820	3680	5250	5260.30	1.37	-4915	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
29	20241126	130737	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	50926490	9678	50.89	5410	5410	5240	6820	3680	5250	5262.09	1.37	-4592	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
30	20241126	120743	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	41907100	7961	41.86	5410	5410	5240	6820	3680	5250	5264.05	1.37	-3191	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
31	20241126	110747	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	27545730	5229	27.50	5410	5410	5240	6820	3680	5250	5267.88	1.37	-2131	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
32	20241126	100748	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	17092380	3241	17.04	5410	5410	5240	6820	3680	5250	5273.80	1.37	-1830	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
33	20241126	090741	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	-10	5	-0.19	5478970	1030	5.42	5410	5410	5240	6820	3680	5250	5319.39	1.37	-149	5390	5320	5280	5210	5170	5300	5190	8851	1570	5000	3780	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.08	N	085620	5000	8850 억	2421747	N	N	31	N	N
34	20241125	160723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	100246170	19017	168.98	5260	5350	5240	6890	3710	5300	5271.40	1.37	-7775	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	31	N	N
35	20241125	150738	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-40	5	-0.75	86889310	16473	146.37	5260	5350	5240	6890	3710	5300	5274.65	1.37	-5502	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
36	20241125	140736	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-30	5	-0.57	78337680	14846	131.92	5260	5350	5240	6890	3710	5300	5276.69	1.37	-5048	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
37	20241125	130729	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-40	5	-0.75	64383030	12191	108.33	5260	5350	5260	6890	3710	5300	5281.19	1.37	-3650	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
38	20241125	120739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	50594890	9578	85.11	5260	5350	5260	6890	3710	5300	5282.41	1.37	-2031	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
39	20241125	110732	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	35405380	6702	59.55	5260	5350	5260	6890	3710	5300	5282.81	1.37	-1128	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
40	20241125	100725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	22492020	4258	37.84	5260	5350	5260	6890	3710	5300	5282.30	1.37	-548	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
41	20241125	090726	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	30	2	0.57	509500	96	0.85	5260	5350	5260	6890	3710	5300	5307.29	1.37	-43	5333	5316	5283	5266	5233	5325	5275	8851	1590	5000	3810	10	1	177016189	9435	9.00	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	4350	22.53	20240123	0.08	N	085620	5000	8850 억	2427577	N	N	208	N	N
42	20241122	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	59314200	11254	82.82	5260	5300	5250	6890	3710	5300	5270.50	1.37	1596	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	208	N	N
43	20241122	150655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-30	5	-0.57	42096510	7996	58.85	5260	5300	5250	6890	3710	5300	5264.70	1.37	-108	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
44	20241122	140656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	37534340	7130	52.47	5260	5300	5250	6890	3710	5300	5264.28	1.37	-21	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
45	20241122	130654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	25962060	4927	36.26	5260	5300	5250	6890	3710	5300	5269.34	1.37	37	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
46	20241122	120658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	25247460	4791	35.26	5260	5300	5250	6890	3710	5300	5269.77	1.37	142	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
47	20241122	110652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-40	5	-0.75	15208760	2885	21.23	5260	5300	5260	6890	3710	5300	5271.67	1.37	192	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
48	20241122	100704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	10203670	1935	14.24	5260	5300	5260	6890	3710	5300	5273.21	1.37	192	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
49	20241122	090659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-40	5	-0.75	63120	12	0.09	5260	5260	5260	6890	3710	5300	5260.00	1.37	-12	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2427751	N	N	46	N	N
50	20241121	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	71547190	13588	97.36	5210	5320	5210	6820	3680	5250	5265.47	1.37	-2166	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	46	N	N
51	20241121	150707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	61808580	11747	84.17	5210	5320	5210	6820	3680	5250	5261.65	1.37	-2797	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
52	20241121	140707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	48043180	9134	65.45	5210	5320	5210	6820	3680	5250	5259.82	1.37	-2078	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
53	20241121	130658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	36772080	6994	50.11	5210	5320	5210	6820	3680	5250	5257.66	1.37	-856	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
54	20241121	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	25414440	4832	34.62	5210	5320	5210	6820	3680	5250	5259.61	1.37	-879	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
55	20241121	110701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	15674670	2981	21.36	5210	5320	5210	6820	3680	5250	5258.19	1.37	-460	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
56	20241121	100704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	2042460	389	2.79	5210	5320	5210	6820	3680	5250	5250.54	1.37	-76	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
57	20241121	090702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	1279390	244	1.75	5210	5320	5210	6820	3680	5250	5243.40	1.37	-37	5316	5282	5266	5232	5216	5275	5225	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2431622	N	N	62	N	N
58	20241120	160656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	73721610	13956	74.45	5270	5300	5250	6820	3680	5250	5282.43	1.37	-1210	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	62	N	N
59	20241120	150706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	72030510	13634	72.73	5270	5300	5250	6820	3680	5250	5283.15	1.37	-997	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
60	20241120	140706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	51622610	9778	52.16	5270	5300	5250	6820	3680	5250	5279.47	1.37	-1200	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
61	20241120	130707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	32242430	6111	32.60	5270	5300	5250	6820	3680	5250	5276.13	1.37	-1257	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
62	20241120	120706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	18646280	3537	18.87	5270	5300	5250	6820	3680	5250	5271.78	1.37	255	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
63	20241120	110708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	15165400	2878	15.35	5270	5280	5250	6820	3680	5250	5269.42	1.37	322	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
64	20241120	100707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	7937700	1508	8.04	5270	5280	5250	6820	3680	5250	5263.73	1.37	174	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
65	20241120	090705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	0	0	0.00	0	0	0	6820	3680	5250	0.00	1.37	0	5336	5292	5256	5212	5176	5315	5235	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2433920	N	N	203	N	N
66	20241119	160629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	40	2	0.77	98495790	18746	37.56	5220	5300	5220	6770	3650	5210	5254.23	1.38	14	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	203	N	N
67	20241119	150639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	70	2	1.34	84578770	16100	32.26	5220	5300	5220	6770	3650	5210	5253.34	1.38	-455	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
68	20241119	140639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	40	2	0.77	72900790	13881	27.81	5220	5300	5220	6770	3650	5210	5251.84	1.38	-671	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
69	20241119	130640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	50	2	0.96	43696080	8317	16.66	5220	5300	5220	6770	3650	5210	5253.83	1.38	-2063	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
70	20241119	120633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	40	2	0.77	35397050	6737	13.50	5220	5300	5220	6770	3650	5210	5254.13	1.38	-1017	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
71	20241119	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	50	2	0.96	29974390	5705	11.43	5220	5300	5220	6770	3650	5210	5254.06	1.38	-584	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
72	20241119	100659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	40	2	0.77	25298230	4815	9.65	5220	5300	5220	6770	3650	5210	5254.05	1.38	-70	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
73	20241119	090652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	90	2	1.73	514400	98	0.20	5220	5300	5220	6770	3650	5210	5248.98	1.38	0	5390	5300	5250	5160	5110	5280	5140	8851	1560	5000	3750	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2436845	N	N	2197	N	N
74	20241118	160633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	0	3	0.00	262938760	49758	101.12	5210	5340	5200	6770	3650	5210	5284.65	1.37	14676	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.03	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	2197	N	N
75	20241118	150639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	90	2	1.73	236308730	44675	90.79	5210	5340	5200	6770	3650	5210	5289.51	1.37	17925	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9382	8.95	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
76	20241118	140642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	80	2	1.54	222016210	41967	85.28	5210	5340	5200	6770	3650	5210	5290.26	1.37	17986	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9364	8.94	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
77	20241118	130638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	80	2	1.54	203424330	38449	78.14	5210	5340	5200	6770	3650	5210	5290.76	1.37	18164	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9364	8.94	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
78	20241118	120641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	120	2	2.30	192139910	36323	73.82	5210	5340	5200	6770	3650	5210	5289.76	1.37	18157	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9435	9.00	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	4350	22.53	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
79	20241118	110640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	120	2	2.30	182065960	34430	69.97	5210	5340	5200	6770	3650	5210	5288.00	1.37	18662	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9435	9.00	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	4350	22.53	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
80	20241118	100634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	60	2	1.15	152337160	28831	58.59	5210	5340	5200	6770	3650	5210	5283.80	1.37	16008	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
81	20241118	090633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	0	3	0.00	5939400	1140	2.32	5210	5210	5210	6770	3650	5210	5210.00	1.37	52	5396	5302	5256	5162	5116	5280	5140	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.08	N	085620	5000	8850 억	2423309	N	N	727	N	N
82	20241115	160653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	-60	5	-1.14	258151830	49167	107.98	5330	5350	5210	6850	3690	5270	5250.51	1.37	-1848	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9223	8.80	0.31	12	0.03	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	727	N	N
83	20241115	150712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	249687670	47547	104.42	5330	5350	5230	6850	3690	5270	5251.39	1.37	-1566	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
84	20241115	140704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	224863330	42822	94.04	5330	5350	5230	6850	3690	5270	5251.12	1.37	-597	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
85	20241115	130704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	212667570	40500	88.94	5330	5350	5230	6850	3690	5270	5251.05	1.37	-344	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
86	20241115	120710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	198510090	37809	83.03	5330	5350	5230	6850	3690	5270	5250.34	1.37	-968	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
87	20241115	110652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	113836150	21654	47.55	5330	5350	5230	6850	3690	5270	5257.05	1.37	-589	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
88	20241115	100652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	36943290	7028	15.43	5330	5350	5230	6850	3690	5270	5256.59	1.37	-1339	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
89	20241115	090642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	4198250	791	1.74	5330	5350	5240	6850	3690	5270	5307.52	1.37	-279	5463	5366	5173	5076	4883	5415	5125	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2427282	N	N	0	N	N
90	20241114	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	220	2	4.37	211995830	40988	83.38	4980	5250	4980	6530	3530	5030	5172.14	1.38	-7175	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
91	20241114	150650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	180	2	3.58	195644250	37853	77.00	4980	5220	4980	6530	3530	5030	5168.53	1.38	-7663	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
92	20241114	140645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	180	2	3.58	184251080	35662	72.55	4980	5220	4980	6530	3530	5030	5166.59	1.38	-7104	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
93	20241114	130646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	160	2	3.18	161314940	31251	63.57	4980	5220	4980	6530	3530	5030	5161.91	1.38	-7265	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9187	8.77	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.15	4350	20240123	19.31	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	4350	19.31	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
94	20241114	120645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	160	2	3.18	114720940	22256	45.27	4980	5220	4980	6530	3530	5030	5154.61	1.38	-6347	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9187	8.77	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.15	4350	20240123	19.31	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	4350	19.31	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
95	20241114	110646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	160	2	3.18	60692170	11820	24.04	4980	5220	4980	6530	3530	5030	5134.70	1.38	-3626	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9187	8.77	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.15	4350	20240123	19.31	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	4350	19.31	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
96	20241114	100706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	110	2	2.19	17354330	3464	7.05	4980	5170	4980	6530	3530	5030	5009.91	1.38	308	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	9099	8.68	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.92	4350	20240123	18.16	6500	-20.92	20240206	4350	18.16	20240123	6500	-20.92	20240206	4350	18.16	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
97	20241114	090641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	0	3	0.00	0	0	0.00	0	0	0	6530	3530	5030	0.00	1.38	0	5336	5182	5106	4952	4876	5145	4915	8851	1500	5000	3620	10	1	177016189	8904	8.50	0.30	12	0.00	592.00	16563.00	6500	20240206	-22.62	4350	20240123	15.63	6500	-22.62	20240206	4350	15.63	20240123	6500	-22.62	20240206	4350	15.63	20240123	0.08	N	085620	5000	8850 억	2435745	N	N	4	N	N
98	20241112	160623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	-90	5	-1.70	292074250	55555	178.23	5270	5280	5190	6860	3700	5280	5257.39	1.38	-5803	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9187	8.77	0.31	12	0.03	592.00	16563.00	6500	20240206	-20.15	4350	20240123	19.31	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	4350	19.31	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
99	20241112	150627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-30	5	-0.57	264859630	50353	161.54	5270	5280	5240	6860	3700	5280	5260.06	1.38	-4796	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
100	20241112	140635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-20	5	-0.38	140332120	26678	85.59	5270	5280	5240	6860	3700	5280	5260.22	1.38	-3088	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
101	20241112	130631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-10	5	-0.19	123054600	23393	75.05	5270	5280	5240	6860	3700	5280	5260.32	1.38	-1965	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
102	20241112	120630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-10	5	-0.19	106228070	20192	64.78	5270	5280	5240	6860	3700	5280	5260.90	1.38	-1426	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
103	20241112	110628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-10	5	-0.19	82171400	15619	50.11	5270	5280	5240	6860	3700	5280	5260.99	1.38	-516	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
104	20241112	100628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-30	5	-0.57	31144150	5916	18.98	5270	5280	5250	6860	3700	5280	5264.39	1.38	-25	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
105	20241112	090627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-30	5	-0.57	903430	172	0.55	5270	5270	5250	6860	3700	5280	5252.34	1.38	-3	5306	5292	5266	5252	5226	5300	5260	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.08	N	085620	5000	8850 억	2448278	N	N	780	N	N
106	20241111	160623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	40	2	0.76	162739290	30896	83.72	5240	5280	5240	6810	3670	5240	5267.33	1.38	1206	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9346	8.92	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	780	N	N
107	20241111	150642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	20	2	0.38	149361920	28361	76.85	5240	5280	5240	6810	3670	5240	5266.45	1.38	-399	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
108	20241111	140634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	40	2	0.76	120832950	22948	62.18	5240	5280	5240	6810	3670	5240	5265.51	1.38	-267	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
109	20241111	130629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	20	2	0.38	72863010	13846	37.52	5240	5280	5240	6810	3670	5240	5262.39	1.38	-651	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
110	20241111	120627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	40	2	0.76	62890490	11952	32.39	5240	5280	5240	6810	3670	5240	5261.92	1.38	-395	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
111	20241111	110625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	20	2	0.38	53046610	10081	27.32	5240	5280	5240	6810	3670	5240	5262.04	1.38	-119	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
112	20241111	100623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	20	2	0.38	21462550	4092	11.09	5240	5270	5240	6810	3670	5240	5245.00	1.38	-124	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
113	20241111	090621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	0	3	0.00	1247120	238	0.64	5240	5240	5240	6810	3670	5240	5240.00	1.38	-42	5333	5286	5253	5206	5173	5310	5230	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.08	N	085620	5000	8850 억	2449259	N	N	56	N	N
114	20241108	160615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	-20	5	-0.38	194257380	36866	346.65	5220	5300	5220	6830	3690	5260	5269.28	1.40	-23337	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9276	8.85	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	56	N	N
115	20241108	150624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	181927140	34522	324.61	5220	5300	5220	6830	3690	5260	5269.89	1.40	-21214	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
116	20241108	140623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	0	3	0.00	166180940	31533	296.50	5220	5300	5220	6830	3690	5260	5270.06	1.40	-18321	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
117	20241108	130624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	94933820	18015	169.39	5220	5300	5220	6830	3690	5260	5269.71	1.40	-11960	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
118	20241108	120623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	0	3	0.00	42019050	7972	74.96	5220	5300	5220	6830	3690	5260	5270.83	1.40	-3063	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
119	20241108	110623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	27479980	5215	49.04	5220	5300	5220	6830	3690	5260	5269.41	1.40	-2180	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
120	20241108	100632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	11411390	2166	20.37	5220	5300	5220	6830	3690	5260	5268.42	1.40	-223	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
121	20241108	090617	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	433800	83	0.78	5220	5300	5220	6830	3690	5260	5226.51	1.40	-40	5353	5306	5273	5226	5193	5290	5210	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.09	N	085620	5000	8850 억	2472122	N	N	201	N	N
122	20241107	160619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	56024120	10635	26.11	5320	5320	5240	6850	3690	5270	5267.90	1.40	-3683	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	201	N	N
123	20241107	150621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	50981150	9678	23.76	5320	5320	5240	6850	3690	5270	5267.74	1.40	-2786	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
124	20241107	140623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	39201650	7446	18.28	5320	5320	5240	6850	3690	5270	5264.79	1.40	-1567	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
125	20241107	130623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	34567650	6568	16.12	5320	5320	5240	6850	3690	5270	5263.04	1.40	-1421	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
126	20241107	120621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	30126110	5726	14.06	5320	5320	5240	6850	3690	5270	5261.28	1.40	-1491	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
127	20241107	110620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	20639440	3926	9.64	5320	5320	5240	6850	3690	5270	5257.12	1.40	-739	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
128	20241107	100620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	13278490	2528	6.21	5320	5320	5240	6850	3690	5270	5252.57	1.40	-158	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
129	20241107	090620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	407710	77	0.19	5320	5320	5260	6850	3690	5270	5294.94	1.40	-33	5336	5302	5256	5222	5176	5320	5240	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2477513	N	N	271	N	N
130	20241106	160623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	214337750	40738	326.50	5250	5290	5210	6820	3680	5250	5261.37	1.40	969	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	271	N	N
131	20241106	150642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	189292440	35987	288.43	5250	5290	5210	6820	3680	5250	5260.02	1.40	511	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
132	20241106	140637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	157960080	30039	240.75	5250	5290	5210	6820	3680	5250	5258.50	1.40	-167	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
133	20241106	130644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	93866300	17852	143.08	5250	5290	5210	6820	3680	5250	5258.03	1.40	767	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
134	20241106	120623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	68159910	12960	103.87	5250	5290	5210	6820	3680	5250	5259.25	1.40	1174	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
135	20241106	110627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	46862430	8906	71.38	5250	5290	5210	6820	3680	5250	5261.89	1.40	991	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
136	20241106	100630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	27005700	5135	41.16	5250	5290	5210	6820	3680	5250	5259.14	1.40	444	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
137	20241106	090626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	1287730	245	1.96	5250	5280	5210	6820	3680	5250	5256.04	1.40	77	5363	5306	5273	5216	5183	5295	5205	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2482104	N	N	287	N	N
138	20241105	160608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-60	5	-1.13	65499220	12466	34.53	5250	5330	5240	6900	3720	5310	5254.23	1.40	-506	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	287	N	N
139	20241105	150620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-30	5	-0.56	60629220	11540	31.97	5250	5330	5240	6900	3720	5310	5253.83	1.40	-7	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
140	20241105	140616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-40	5	-0.75	57351260	10917	30.24	5250	5330	5240	6900	3720	5310	5253.39	1.40	145	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
141	20241105	130619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-50	5	-0.94	44906070	8551	23.69	5250	5330	5240	6900	3720	5310	5251.56	1.40	-573	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
142	20241105	120614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-60	5	-1.13	43704690	8323	23.06	5250	5330	5240	6900	3720	5310	5251.07	1.40	-454	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
143	20241105	110606	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-50	5	-0.94	36778810	7005	19.40	5250	5330	5240	6900	3720	5310	5250.37	1.40	8	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
144	20241105	100614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-20	5	-0.38	36351440	6924	19.18	5250	5330	5240	6900	3720	5310	5250.06	1.40	54	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
145	20241105	090611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-30	5	-0.56	6085010	1159	3.21	5250	5280	5250	6900	3720	5310	5250.22	1.40	168	5430	5370	5300	5240	5170	5335	5205	8851	1590	5000	3820	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2481842	N	N	554	N	N
146	20241104	160609	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	50	2	0.95	191970370	36099	685.51	5340	5360	5230	6830	3690	5260	5317.89	1.40	-88	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9400	8.97	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	4350	22.07	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	554	N	N
147	20241104	150617	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	185252470	34831	661.43	5340	5360	5230	6830	3690	5260	5318.61	1.40	-960	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
148	20241104	140609	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	50	2	0.95	170342230	32006	607.79	5340	5360	5230	6830	3690	5260	5322.20	1.40	-533	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9400	8.97	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	4350	22.07	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
149	20241104	130559	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	50	2	0.95	166941230	31365	595.61	5340	5360	5230	6830	3690	5260	5322.53	1.40	-485	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9400	8.97	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	4350	22.07	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
150	20241104	120600	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	60	2	1.14	163576680	30732	583.59	5340	5360	5230	6830	3690	5260	5322.68	1.40	-608	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9417	8.99	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	6500	-18.15	20240206	4350	22.30	20240123	6500	-18.15	20240206	4350	22.30	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
151	20241104	110557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	148688530	27930	530.38	5340	5360	5230	6830	3690	5260	5323.61	1.40	686	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9382	8.95	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
152	20241104	100550	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	70	2	1.33	84893790	15916	302.24	5340	5360	5230	6830	3690	5260	5333.86	1.40	2736	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9435	9.00	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	4350	22.53	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
153	20241104	090557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	70	2	1.33	8898840	1667	31.66	5340	5340	5230	6830	3690	5260	5338.24	1.40	-153	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	10	1	177016189	9435	9.00	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	4350	22.53	20240123	0.09	N	085620	5000	8850 억	2482684	N	N	89	N	N
154	20241101	160538	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	27168460	5153	26.56	5290	5290	5230	6850	3690	5270	5272.36	1.40	139	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	89	N	N
155	20241101	150552	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	16952010	3215	16.57	5290	5290	5230	6850	3690	5270	5272.79	1.40	-324	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N
156	20241101	140537	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	9896830	1878	9.68	5290	5290	5230	6850	3690	5270	5269.88	1.40	-308	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N
157	20241101	130641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	8961370	1701	8.77	5290	5290	5230	6850	3690	5270	5268.30	1.40	-259	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N
158	20241101	120641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	6163480	1170	6.03	5290	5290	5230	6850	3690	5270	5267.93	1.40	81	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N
159	20241101	110639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	3828850	727	3.75	5290	5290	5230	6850	3690	5270	5266.64	1.40	145	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N
160	20241101	100641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	2737610	520	2.68	5290	5290	5230	6850	3690	5270	5264.63	1.40	153	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N
161	20241101	090638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	1074550	204	1.05	5290	5290	5230	6850	3690	5270	5267.40	1.40	6	5363	5316	5283	5236	5203	5340	5260	8851	1580	5000	3790	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억	2482182	N	N	109	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History