KissMeData/085620/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

71 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	foreignNetBuyingQuantity	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	20241231	160727	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
3	20241231	150723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
4	20241231	140725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
5	20241231	130728	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
6	20241231	120727	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
7	20241231	110725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
8	20241231	100721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
9	20241231	090729	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	-2494	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
10	20241230	160723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	197467630	37314	266.40	5260	5320	5260	6850	3690	5270	5292.05	1.38	0	-3478	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	128	N	N
11	20241230	150727	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	30	2	0.57	189582430	35821	255.74	5260	5310	5260	6850	3690	5270	5292.49	1.38	0	-3513	5363	5316	5293	5246	5223	5305	5235	8851	1580	5000	3790	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
12	20241230	140726	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	81370030	15379	109.80	5260	5300	5260	6850	3690	5270	5290.98	1.38	0	-3253	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
13	20241230	130725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	13323910	2524	18.02	5260	5290	5260	6850	3690	5270	5278.89	1.38	0	-1210	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
14	20241230	120722	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	11095640	2102	15.01	5260	5290	5260	6850	3690	5270	5278.61	1.38	0	-869	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
15	20241230	110725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	9606680	1820	12.99	5260	5290	5260	6850	3690	5270	5278.40	1.38	0	-594	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
16	20241230	100724	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	7309940	1385	9.89	5260	5290	5260	6850	3690	5270	5277.94	1.38	0	-269	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
17	20241230	090727	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	1325640	252	1.80	5260	5280	5260	6850	3690	5270	5260.48	1.38	0	-9	5363	5316	5293	5246	5223	5305	5235	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	0.05	N	085620	5000	8850 억	2451073	N	N	100	N	N
18	20241227	160722	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-50	5	-0.94	74303030	14007	60.69	5320	5340	5270	6910	3730	5320	5304.71	1.39	0	-674	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	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	0.05	N	085620	5000	8850 억	2452254	N	N	100	N	N
19	20241227	150721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-20	5	-0.38	36865810	6943	30.08	5320	5340	5300	6910	3730	5320	5309.78	1.39	0	-314	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
20	20241227	140723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	-10	5	-0.19	28922790	5445	23.59	5320	5340	5300	6910	3730	5320	5311.81	1.39	0	-329	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	10	1	177016189	9400	8.97	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
21	20241227	130723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	0	3	0.00	25875250	4870	21.10	5320	5340	5300	6910	3730	5320	5313.19	1.39	0	-270	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	10	1	177016189	9417	8.99	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
22	20241227	120723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	0	3	0.00	25571920	4813	20.85	5320	5340	5300	6910	3730	5320	5313.09	1.39	0	-323	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	10	1	177016189	9417	8.99	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
23	20241227	110721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	-10	5	-0.19	12772100	2403	10.41	5320	5340	5300	6910	3730	5320	5315.06	1.39	0	-277	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	10	1	177016189	9400	8.97	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
24	20241227	100720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	10	2	0.19	7515480	1413	6.12	5320	5340	5310	6910	3730	5320	5318.81	1.39	0	-355	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
25	20241227	090724	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	0	3	0.00	3204520	602	2.61	5320	5340	5320	6910	3730	5320	5323.12	1.39	0	-383	5386	5352	5306	5272	5226	5370	5290	8851	1590	5000	3830	10	1	177016189	9417	8.99	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2452254	N	N	128	N	N
26	20241226	160719	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	20	2	0.38	122124810	23079	96.38	5300	5340	5260	6890	3710	5300	5291.60	1.38	0	3270	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9417	8.99	0.32	12	0.01	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	0.05	N	085620	5000	8850 억	2445761	N	N	128	N	N
27	20241226	150716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	103311490	19521	81.52	5300	5340	5260	6890	3710	5300	5292.33	1.38	0	2176	5386	5342	5276	5232	5166	5365	5255	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
28	20241226	140715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	84846940	16028	66.93	5300	5340	5260	6890	3710	5300	5293.67	1.38	0	2511	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
29	20241226	130716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	70920080	13397	55.94	5300	5340	5260	6890	3710	5300	5293.73	1.38	0	2344	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
30	20241226	120714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	20	2	0.38	61295990	11579	48.35	5300	5340	5260	6890	3710	5300	5293.72	1.38	0	2279	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9417	8.99	0.32	12	0.01	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
31	20241226	110715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	44584930	8431	35.21	5300	5340	5260	6890	3710	5300	5288.21	1.38	0	2699	5386	5342	5276	5232	5166	5365	5255	8851	1590	5000	3810	10	1	177016189	9400	8.97	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
32	20241226	100716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	17793160	3367	14.06	5300	5340	5280	6890	3710	5300	5284.57	1.38	0	737	5386	5342	5276	5232	5166	5365	5255	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
33	20241226	090717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	137800	26	0.11	5300	5300	5300	6890	3710	5300	5300.00	1.38	0	5	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	0.05	N	085620	5000	8850 억	2445761	N	N	558	N	N
34	20241224	160715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	126545100	23947	258.11	5220	5320	5210	6830	3690	5260	5284.38	1.38	0	-10253	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	558	N	N
35	20241224	150715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	123846120	23437	252.61	5220	5320	5210	6830	3690	5260	5284.21	1.38	0	-10212	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
36	20241224	140713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	105847170	20030	215.89	5220	5320	5210	6830	3690	5260	5284.43	1.38	0	-8401	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
37	20241224	130715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	78272420	14821	159.74	5220	5320	5210	6830	3690	5260	5281.18	1.38	0	-7871	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
38	20241224	120714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	30	2	0.57	58127620	11010	118.67	5220	5320	5210	6830	3690	5260	5279.53	1.38	0	-6413	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
39	20241224	110716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	38352610	7267	78.33	5220	5320	5210	6830	3690	5260	5277.64	1.38	0	-4342	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
40	20241224	100715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	21386870	4055	43.71	5220	5320	5210	6830	3690	5260	5274.20	1.38	0	-2399	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
41	20241224	090718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	2070760	395	4.26	5220	5280	5210	6830	3690	5260	5242.43	1.38	0	-317	5380	5320	5290	5230	5200	5305	5215	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	0.05	N	085620	5000	8850 억	2439447	N	N	1367	N	N
42	20241223	160709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-50	5	-0.94	49018920	9278	39.83	5350	5350	5260	6900	3720	5310	5283.35	1.38	0	-3027	5363	5336	5293	5266	5223	5350	5280	8851	1590	5000	3820	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	0.05	N	085620	5000	8850 억	2442431	N	N	1367	N	N
43	20241223	150714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-20	5	-0.38	40382110	7639	32.80	5350	5350	5260	6900	3720	5310	5286.31	1.38	0	-3013	5363	5336	5293	5266	5223	5350	5280	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
44	20241223	140709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-20	5	-0.38	32426860	6132	26.33	5350	5350	5260	6900	3720	5310	5288.14	1.38	0	-2215	5363	5336	5293	5266	5223	5350	5280	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
45	20241223	130709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-30	5	-0.56	27040040	5112	21.95	5350	5350	5260	6900	3720	5310	5289.52	1.38	0	-1699	5363	5336	5293	5266	5223	5350	5280	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
46	20241223	120711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-40	5	-0.75	23066310	4358	18.71	5350	5350	5260	6900	3720	5310	5292.87	1.38	0	-1459	5363	5336	5293	5266	5223	5350	5280	8851	1590	5000	3820	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
47	20241223	110709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-40	5	-0.75	14782110	2787	11.97	5350	5350	5260	6900	3720	5310	5303.95	1.38	0	-1174	5363	5336	5293	5266	5223	5350	5280	8851	1590	5000	3820	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
48	20241223	100705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	0	3	0.00	11182750	2104	9.03	5350	5350	5310	6900	3720	5310	5315.00	1.38	0	-1115	5363	5336	5293	5266	5223	5350	5280	8851	1590	5000	3820	10	1	177016189	9400	8.97	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
49	20241223	090709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	0	3	0.00	1067350	201	0.86	5350	5350	5310	6900	3720	5310	5310.20	1.38	0	0	5363	5336	5293	5266	5223	5350	5280	8851	1590	5000	3820	10	1	177016189	9400	8.97	0.32	12	0.00	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	0.05	N	085620	5000	8850 억	2442431	N	N	9	N	N
50	20241220	160705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	60	2	1.14	123243460	23292	86.87	5250	5320	5250	6820	3680	5250	5291.24	1.38	0	9486	5336	5292	5246	5202	5156	5270	5180	8851	1570	5000	3780	10	1	177016189	9400	8.97	0.32	12	0.01	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	0.05	N	085620	5000	8850 억	2437174	N	N	9	N	N
51	20241220	150709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	70	2	1.33	121285650	22923	85.49	5250	5320	5250	6820	3680	5250	5291.00	1.38	0	9544	5336	5292	5246	5202	5156	5270	5180	8851	1570	5000	3780	10	1	177016189	9417	8.99	0.32	12	0.01	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
52	20241220	140707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	94354570	17846	66.56	5250	5300	5250	6820	3680	5250	5287.16	1.38	0	8248	5336	5292	5246	5202	5156	5270	5180	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
53	20241220	130705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	64542880	12221	45.58	5250	5300	5250	6820	3680	5250	5281.31	1.38	0	5209	5336	5292	5246	5202	5156	5270	5180	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
54	20241220	120705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	57617460	10914	40.70	5250	5290	5250	6820	3680	5250	5279.22	1.38	0	3949	5336	5292	5246	5202	5156	5270	5180	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
55	20241220	110706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	38896770	7371	27.49	5250	5290	5250	6820	3680	5250	5277.00	1.38	0	2669	5336	5292	5246	5202	5156	5270	5180	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
56	20241220	100706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	24825610	4710	17.57	5250	5290	5250	6820	3680	5250	5270.83	1.38	0	202	5336	5292	5246	5202	5156	5270	5180	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
57	20241220	090707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	2362500	450	1.68	5250	5250	5250	6820	3680	5250	5250.00	1.38	0	-279	5336	5292	5246	5202	5156	5270	5180	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	0.05	N	085620	5000	8850 억	2437174	N	N	204	N	N
58	20241219	160704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	140960490	26813	98.00	5260	5290	5200	6830	3690	5260	5257.17	1.38	0	-10148	5320	5290	5260	5230	5200	5275	5215	8851	1570	5000	3780	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	0.05	N	085620	5000	8850 억	2441734	N	N	204	N	N
59	20241219	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	138702090	26383	96.43	5260	5290	5200	6830	3690	5260	5257.25	1.38	0	-10017	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
60	20241219	140704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	105963610	20171	73.73	5260	5280	5200	6830	3690	5260	5253.27	1.38	0	-7962	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
61	20241219	130703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	90168480	17167	62.75	5260	5280	5200	6830	3690	5260	5252.43	1.38	0	-7228	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
62	20241219	120706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	76427240	14553	53.19	5260	5280	5200	6830	3690	5260	5251.65	1.38	0	-6375	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
63	20241219	110703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	59670810	11365	41.54	5260	5280	5200	6830	3690	5260	5250.40	1.38	0	-4777	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
64	20241219	100655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	24313180	4633	16.93	5260	5260	5200	6830	3690	5260	5247.83	1.38	0	-2836	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
65	20241219	090704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	-40	5	-0.76	1662900	319	1.17	5260	5260	5200	6830	3690	5260	5212.85	1.38	0	-188	5320	5290	5260	5230	5200	5275	5215	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	0.05	N	085620	5000	8850 억	2441734	N	N	0	N	N
66	20241218	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	0	3	0.00	144201090	27358	76.37	5290	5290	5230	6830	3690	5260	5270.89	1.39	0	-8888	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
67	20241218	150704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	138352890	26250	73.28	5290	5290	5230	6830	3690	5260	5270.59	1.39	0	-9083	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
68	20241218	140701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	30	2	0.57	113350390	21517	60.07	5290	5290	5230	6830	3690	5260	5267.95	1.39	0	-7443	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
69	20241218	130704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	80996790	15388	42.96	5290	5290	5230	6830	3690	5260	5263.63	1.39	0	-6922	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
70	20241218	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	30	2	0.57	70303920	13359	37.29	5290	5290	5230	6830	3690	5260	5262.66	1.39	0	-7024	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
71	20241218	110702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	44118390	8374	23.38	5290	5290	5230	6830	3690	5260	5268.50	1.39	0	-3271	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
72	20241218	100703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	30	2	0.57	35433130	6728	18.78	5290	5290	5230	6830	3690	5260	5266.52	1.39	0	-2113	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
73	20241218	090704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	1846500	350	0.98	5290	5290	5270	6830	3690	5260	5275.71	1.39	0	-250	5373	5316	5273	5216	5173	5295	5195	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	0.06	N	085620	5000	8850 억	2454438	N	N	0	N	N
74	20241217	160659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-20	5	-0.38	188656970	35822	218.83	5280	5330	5230	6860	3700	5280	5266.51	1.39	0	-10001	5346	5312	5286	5252	5226	5330	5270	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
75	20241217	150701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-10	5	-0.19	176143860	33443	204.29	5280	5330	5230	6860	3700	5280	5266.99	1.39	0	-8055	5346	5312	5286	5252	5226	5330	5270	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
76	20241217	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-30	5	-0.57	143879560	27296	166.74	5280	5330	5240	6860	3700	5280	5271.09	1.39	0	-5581	5346	5312	5286	5252	5226	5330	5270	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
77	20241217	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-30	5	-0.57	120826310	22905	139.92	5280	5330	5240	6860	3700	5280	5275.11	1.39	0	-3513	5346	5312	5286	5252	5226	5330	5270	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
78	20241217	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-30	5	-0.57	99264720	18799	114.84	5280	5330	5240	6860	3700	5280	5280.32	1.39	0	-3218	5346	5312	5286	5252	5226	5330	5270	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
79	20241217	110649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	10	2	0.19	49373380	9317	56.92	5280	5330	5260	6860	3700	5280	5299.28	1.39	0	598	5346	5312	5286	5252	5226	5330	5270	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
80	20241217	100652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	20	2	0.38	15281590	2887	17.64	5280	5330	5260	6860	3700	5280	5293.24	1.39	0	-713	5346	5312	5286	5252	5226	5330	5270	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
81	20241217	090700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-10	5	-0.19	332430	63	0.38	5280	5280	5260	6860	3700	5280	5276.67	1.39	0	-15	5346	5312	5286	5252	5226	5330	5270	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2465956	N	N	0	N	N
82	20241216	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	86266760	16320	56.80	5260	5320	5260	6830	3690	5260	5285.95	1.39	0	5026	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
83	20241216	150700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	83003160	15702	54.65	5260	5320	5260	6830	3690	5260	5286.15	1.39	0	5392	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
84	20241216	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	49107930	9288	32.33	5260	5320	5260	6830	3690	5260	5287.24	1.39	0	2621	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
85	20241216	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	44633780	8443	29.38	5260	5320	5260	6830	3690	5260	5286.48	1.39	0	2362	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
86	20241216	120700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	42048190	7955	27.69	5260	5320	5260	6830	3690	5260	5285.76	1.39	0	2160	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
87	20241216	110659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	40	2	0.76	37340430	7068	24.60	5260	5310	5260	6830	3690	5260	5283.03	1.39	0	2118	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
88	20241216	100700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	27292510	5168	17.99	5260	5310	5260	6830	3690	5260	5281.06	1.39	0	1534	5420	5340	5300	5220	5180	5320	5200	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
89	20241216	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	50	2	0.95	7188630	1364	4.75	5260	5310	5260	6830	3690	5260	5270.26	1.39	0	294	5420	5340	5300	5220	5180	5320	5200	8851	1570	5000	3780	10	1	177016189	9400	8.97	0.32	12	0.00	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	0.06	N	085620	5000	8850 억	2459416	N	N	174	N	N
90	20241213	160653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-80	5	-1.50	152656580	28733	74.17	5300	5380	5260	6940	3740	5340	5312.94	1.39	0	6599	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	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	0.06	N	085620	5000	8850 억	2457955	N	N	174	N	N
91	20241213	150658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-40	5	-0.75	143278050	26958	69.59	5300	5380	5260	6940	3740	5340	5314.86	1.39	0	7199	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	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	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
92	20241213	140659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-40	5	-0.75	118551070	22274	57.49	5300	5380	5270	6940	3740	5340	5322.40	1.39	0	5749	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	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	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
93	20241213	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	10	2	0.19	63931360	11998	30.97	5300	5380	5270	6940	3740	5340	5328.50	1.39	0	2768	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	10	1	177016189	9470	9.04	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	4350	22.99	20240123	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
94	20241213	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	-20	5	-0.37	43294340	8147	21.03	5300	5380	5270	6940	3740	5340	5314.15	1.39	0	1374	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	10	1	177016189	9417	8.99	0.32	12	0.00	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	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
95	20241213	110657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	10	2	0.19	29435810	5550	14.33	5300	5380	5270	6940	3740	5340	5303.75	1.39	0	899	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	10	1	177016189	9470	9.04	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	4350	22.99	20240123	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
96	20241213	100655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-50	5	-0.94	6394640	1207	3.12	5300	5300	5280	6940	3740	5340	5297.96	1.39	0	369	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	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	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
97	20241213	090659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-40	5	-0.75	1891680	357	0.92	5300	5300	5280	6940	3740	5340	5298.82	1.39	0	-1	5400	5370	5310	5280	5220	5385	5295	8851	1600	5000	3840	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	0.06	N	085620	5000	8850 억	2457955	N	N	66	N	N
98	20241212	160701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	50	2	0.95	204945560	38741	103.73	5290	5340	5250	6870	3710	5290	5290.15	1.38	0	18530	5390	5340	5270	5220	5150	5365	5245	8851	1580	5000	3800	10	1	177016189	9453	9.02	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	6500	-17.85	20240206	4350	22.76	20240123	6500	-17.85	20240206	4350	22.76	20240123	0.06	N	085620	5000	8850 억	2448443	N	N	66	N	N
99	20241212	150654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	149359760	28324	75.84	5290	5290	5250	6870	3710	5290	5273.26	1.38	0	8866	5390	5340	5270	5220	5150	5365	5245	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
100	20241212	140653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-30	5	-0.57	65125560	12342	33.05	5290	5290	5260	6870	3710	5290	5276.74	1.38	0	997	5390	5340	5270	5220	5150	5365	5245	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
101	20241212	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	43188580	8182	21.91	5290	5290	5260	6870	3710	5290	5278.49	1.38	0	481	5390	5340	5270	5220	5150	5365	5245	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
102	20241212	120639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	13379690	2537	6.79	5290	5290	5260	6870	3710	5290	5273.82	1.38	0	-145	5390	5340	5270	5220	5150	5365	5245	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
103	20241212	110650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-20	5	-0.38	11131560	2111	5.65	5290	5290	5260	6870	3710	5290	5273.12	1.38	0	54	5390	5340	5270	5220	5150	5365	5245	8851	1580	5000	3800	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
104	20241212	100648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	8038550	1524	4.08	5290	5290	5260	6870	3710	5290	5274.64	1.38	0	166	5390	5340	5270	5220	5150	5365	5245	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
105	20241212	090654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	0	3	0.00	717940	136	0.36	5290	5290	5260	6870	3710	5290	5278.97	1.38	0	112	5390	5340	5270	5220	5150	5365	5245	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	0.06	N	085620	5000	8850 억	2448443	N	N	159	N	N
106	20241211	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	70	2	1.34	196931610	37348	129.32	5200	5320	5200	6780	3660	5220	5272.88	1.38	0	14280	5313	5266	5243	5196	5173	5255	5185	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	0.06	N	085620	5000	8850 억	2433994	N	N	159	N	N
107	20241211	150544	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	60	2	1.15	189989720	36034	124.77	5200	5320	5200	6780	3660	5220	5272.51	1.38	0	14152	5313	5266	5243	5196	5173	5255	5185	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
108	20241211	140653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	185134780	35115	121.59	5200	5320	5200	6780	3660	5220	5272.24	1.38	0	13537	5313	5266	5243	5196	5173	5255	5185	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
109	20241211	130655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	90	2	1.72	158609440	30082	104.16	5200	5320	5200	6780	3660	5220	5272.57	1.38	0	11074	5313	5266	5243	5196	5173	5255	5185	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
110	20241211	120656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	60	2	1.15	151877820	28809	99.75	5200	5320	5200	6780	3660	5220	5271.89	1.38	0	11247	5313	5266	5243	5196	5173	5255	5185	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
111	20241211	110652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	60	2	1.15	145659320	27635	95.69	5200	5320	5200	6780	3660	5220	5270.83	1.38	0	10756	5313	5266	5243	5196	5173	5255	5185	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
112	20241211	100655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	60	2	1.15	98401460	18706	64.77	5200	5300	5200	6780	3660	5220	5260.42	1.38	0	3882	5313	5266	5243	5196	5173	5255	5185	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
113	20241211	090658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	0	3	0.00	900480	173	0.60	5200	5220	5200	6780	3660	5220	5205.09	1.38	0	7	5313	5266	5243	5196	5173	5255	5185	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2433994	N	N	124	N	N
114	20241210	160649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	-30	5	-0.57	151927080	28880	51.45	5290	5290	5220	6820	3680	5250	5260.63	1.37	0	896	5370	5310	5210	5150	5050	5340	5180	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.02	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	0.06	N	085620	5000	8850 억	2433548	N	N	124	N	N
115	20241210	150650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	147552530	28047	49.97	5290	5290	5230	6820	3680	5250	5260.90	1.37	0	805	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
116	20241210	140650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	130887700	24880	44.32	5290	5290	5230	6820	3680	5250	5260.76	1.37	0	1746	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
117	20241210	130649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	49551620	9427	16.79	5290	5290	5230	6820	3680	5250	5256.35	1.37	0	-1105	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
118	20241210	120649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	28609210	5441	9.69	5290	5290	5230	6820	3680	5250	5258.08	1.37	0	884	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
119	20241210	110648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	20019280	3808	6.78	5290	5290	5230	6820	3680	5250	5257.16	1.37	0	779	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
120	20241210	100649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	12727740	2422	4.31	5290	5290	5230	6820	3680	5250	5255.05	1.37	0	468	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
121	20241210	090653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	1269600	240	0.43	5290	5290	5290	6820	3680	5250	5290.00	1.37	0	1	5370	5310	5210	5150	5050	5340	5180	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	0.06	N	085620	5000	8850 억	2433548	N	N	1622	N	N
122	20241209	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	120	2	2.34	294130650	56132	194.50	5210	5270	5110	6660	3600	5130	5239.98	1.37	0	2612	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	1622	N	N
123	20241209	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	130	2	2.53	265765400	50730	175.79	5210	5270	5110	6660	3600	5130	5238.82	1.37	0	3117	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
124	20241209	140648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	140	2	2.73	242190370	46248	160.26	5210	5270	5110	6660	3600	5130	5236.77	1.37	0	3242	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	10	1	177016189	9329	8.90	0.32	12	0.03	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
125	20241209	130650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	110	2	2.14	205007470	39158	135.69	5210	5270	5110	6660	3600	5130	5235.39	1.37	0	3425	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
126	20241209	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	130	2	2.53	181646910	34712	120.28	5210	5270	5110	6660	3600	5130	5232.97	1.37	0	3300	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
127	20241209	110648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	130	2	2.53	95885280	18371	63.66	5210	5270	5110	6660	3600	5130	5219.38	1.37	0	2565	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
128	20241209	100646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	120	2	2.34	83250790	15967	55.33	5210	5260	5110	6660	3600	5130	5213.93	1.37	0	2423	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
129	20241209	090643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	90	2	1.75	38175590	7352	25.48	5210	5220	5110	6660	3600	5130	5192.54	1.37	0	702	5343	5236	5183	5076	5023	5210	5050	8851	1530	5000	3690	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	0.06	N	085620	5000	8850 억	2432794	N	N	85	N	N
130	20241206	160641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-130	5	-2.47	151410990	28859	106.82	5250	5290	5130	6830	3690	5260	5246.58	1.37	0	4119	5326	5292	5256	5222	5186	5310	5240	8851	1570	5000	3780	10	1	177016189	9081	8.67	0.31	12	0.02	592.00	16563.00	6500	20240206	-21.08	4350	20240123	17.93	6500	-21.08	20240206	4350	17.93	20240123	6500	-21.08	20240206	4350	17.93	20240123	0.06	N	085620	5000	8850 억	2428452	N	N	85	N	N
131	20241206	150645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	131209600	24973	92.43	5250	5290	5210	6830	3690	5260	5254.06	1.37	0	4436	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
132	20241206	140643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	116112290	22110	81.84	5250	5290	5210	6830	3690	5260	5251.57	1.37	0	3984	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
133	20241206	130643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	10	2	0.19	110623840	21069	77.98	5250	5290	5210	6830	3690	5260	5250.55	1.37	0	3643	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
134	20241206	120639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	0	3	0.00	74629140	14222	52.64	5250	5290	5210	6830	3690	5260	5247.44	1.37	0	1263	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
135	20241206	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	58456690	11147	41.26	5250	5290	5210	6830	3690	5260	5244.16	1.37	0	1355	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
136	20241206	100638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	34483380	6574	24.33	5250	5290	5240	6830	3690	5260	5245.42	1.37	0	621	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
137	20241206	090642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-10	5	-0.19	168030	32	0.12	5250	5260	5250	6830	3690	5260	5250.94	1.37	0	-30	5326	5292	5256	5222	5186	5310	5240	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	0.06	N	085620	5000	8850 억	2428452	N	N	161	N	N
138	20241205	160632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	40	2	0.77	142058480	27017	81.19	5230	5290	5220	6780	3660	5220	5258.11	1.37	0	1198	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2427869	N	N	161	N	N
139	20241205	150635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	114877640	21870	65.72	5230	5280	5220	6780	3660	5220	5252.75	1.37	0	461	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
140	20241205	140627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	96839340	18443	55.42	5230	5280	5220	6780	3660	5220	5250.74	1.37	0	645	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
141	20241205	130632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	40	2	0.77	77561820	14779	44.41	5230	5280	5220	6780	3660	5220	5248.11	1.37	0	829	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
142	20241205	120632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	50	2	0.96	72835500	13880	41.71	5230	5280	5220	6780	3660	5220	5247.51	1.37	0	427	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
143	20241205	110632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	40	2	0.77	40411580	7698	23.13	5230	5280	5220	6780	3660	5220	5249.62	1.37	0	-230	5420	5320	5190	5090	4960	5370	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
144	20241205	100628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	30	2	0.57	16724170	3186	9.57	5230	5280	5220	6780	3660	5220	5249.27	1.37	0	-1167	5420	5320	5190	5090	4960	5370	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
145	20241205	090632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	60	2	1.15	1319620	252	0.76	5230	5280	5220	6780	3660	5220	5236.59	1.37	0	-11	5420	5320	5190	5090	4960	5370	5140	8851	1560	5000	3750	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	0.06	N	085620	5000	8850 억	2427869	N	N	0	N	N
146	20241204	160621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	-50	5	-0.95	174571080	33239	144.39	5070	5290	5060	6850	3690	5270	5252.05	1.37	0	-4343	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9240	8.82	0.32	12	0.02	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
147	20241204	150622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	124134070	23638	102.68	5070	5290	5060	6850	3690	5270	5251.46	1.37	0	-5722	5323	5296	5273	5246	5223	5310	5260	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
148	20241204	140621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	80531450	15348	66.67	5070	5290	5060	6850	3690	5270	5247.03	1.37	0	-4035	5323	5296	5273	5246	5223	5310	5260	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
149	20241204	130618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	60666440	11566	50.24	5070	5290	5060	6850	3690	5270	5245.24	1.37	0	-2811	5323	5296	5273	5246	5223	5310	5260	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
150	20241204	120616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	56659280	10804	46.93	5070	5290	5060	6850	3690	5270	5244.29	1.37	0	-2422	5323	5296	5273	5246	5223	5310	5260	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
151	20241204	110608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	47422850	9045	39.29	5070	5290	5060	6850	3690	5270	5242.99	1.37	0	-2050	5323	5296	5273	5246	5223	5310	5260	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
152	20241204	100613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	26392840	5040	21.89	5070	5290	5060	6850	3690	5270	5236.67	1.37	0	-2125	5323	5296	5273	5246	5223	5310	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	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
153	20241204	090622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	-40	5	-0.76	5198340	1006	4.37	5070	5290	5060	6850	3690	5270	5167.34	1.37	0	205	5323	5296	5273	5246	5223	5310	5260	8851	1580	5000	3790	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.06	N	085620	5000	8850 억	2431269	N	N	463	N	N
154	20241203	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	121395630	23020	97.34	5260	5300	5250	6820	3680	5250	5273.49	1.37	0	1158	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	2431450	N	N	463	N	N
155	20241203	150713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	116249160	22045	93.21	5260	5300	5250	6820	3680	5250	5273.27	1.37	0	813	5316	5282	5266	5232	5216	5275	5225	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	2431450	N	N	5	N	N
156	20241203	140658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	102706130	19475	82.35	5260	5300	5250	6820	3680	5250	5273.74	1.37	0	393	5316	5282	5266	5232	5216	5275	5225	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	2431450	N	N	5	N	N
157	20241203	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	88020190	16688	70.56	5260	5300	5250	6820	3680	5250	5274.46	1.37	0	842	5316	5282	5266	5232	5216	5275	5225	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	2431450	N	N	5	N	N
158	20241203	120711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	29276580	5564	23.53	5260	5280	5250	6820	3680	5250	5261.79	1.37	0	29	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	2431450	N	N	5	N	N
159	20241203	110653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	20	2	0.38	22102370	4201	17.76	5260	5280	5250	6820	3680	5250	5261.22	1.37	0	540	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	2431450	N	N	5	N	N
160	20241203	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	16577830	3151	13.32	5260	5280	5250	6820	3680	5250	5261.13	1.37	0	338	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	2431450	N	N	5	N	N
161	20241203	090638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	30	2	0.57	126360	24	0.10	5260	5280	5260	6820	3680	5250	5265.00	1.37	0	6	5316	5282	5266	5232	5216	5275	5225	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	2431450	N	N	5	N	N
162	20241202	160624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	124883470	23650	33.94	5290	5300	5250	6890	3710	5300	5280.48	1.37	0	2084	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	5	N	N
163	20241202	150714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	113361450	21462	30.80	5290	5300	5250	6890	3710	5300	5281.96	1.37	0	3103	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	1	N	N
164	20241202	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	105201030	19920	28.59	5290	5300	5250	6890	3710	5300	5281.18	1.37	0	3374	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	1	N	N
165	20241202	130640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	92829090	17582	25.23	5290	5300	5250	6890	3710	5300	5279.78	1.37	0	2462	5366	5332	5266	5232	5166	5350	5250	8851	1590	5000	3810	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	2428169	N	N	1	N	N
166	20241202	120653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	0	3	0.00	81979450	15532	22.29	5290	5300	5250	6890	3710	5300	5278.10	1.37	0	900	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	1	N	N
167	20241202	110620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	75195000	14248	20.45	5290	5290	5250	6890	3710	5300	5277.58	1.37	0	142	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	1	N	N
168	20241202	100622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-30	5	-0.57	9997670	1900	2.73	5290	5290	5250	6890	3710	5300	5261.93	1.37	0	332	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	1	N	N
169	20241202	090620	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	1267650	241	0.35	5290	5290	5250	6890	3710	5300	5259.96	1.37	0	3	5366	5332	5266	5232	5166	5350	5250	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	2428169	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History