KissMeData/000370/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4055	50	2	1.25	449073960	111897	49.57	4005	4055	3985	5200	2805	4005	4013.28	16.22	-22611	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4734	2.54	0.19	12	0.10	1598.00	20892.00	6230	20240820	-34.91	3800	20240122	6.71	4225	-4.02	20250121	3985	1.76	20250124	6230	-34.91	20240820	3910	3.71	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	286	N	N
3	20250124	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	5	2	0.12	351137265	87561	38.79	4005	4035	3985	5200	2805	4005	4010.20	16.22	-18829	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4681	2.51	0.19	12	0.08	1598.00	20892.00	6230	20240820	-35.63	3800	20240122	5.53	4225	-5.09	20250121	3985	0.63	20250124	6230	-35.63	20240820	3910	2.56	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
4	20250124	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	5	2	0.12	290749840	72491	32.12	4005	4035	3985	5200	2805	4005	4010.84	16.22	-21923	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4681	2.51	0.19	12	0.06	1598.00	20892.00	6230	20240820	-35.63	3800	20240122	5.53	4225	-5.09	20250121	3985	0.63	20250124	6230	-35.63	20240820	3910	2.56	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
5	20250124	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4025	20	2	0.50	223601860	55753	24.70	4005	4035	3985	5200	2805	4005	4010.58	16.22	-16537	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4699	2.52	0.19	12	0.05	1598.00	20892.00	6230	20240820	-35.39	3800	20240122	5.92	4225	-4.73	20250121	3985	1.00	20250124	6230	-35.39	20240820	3910	2.94	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
6	20250124	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4025	20	2	0.50	203222100	50689	22.46	4005	4035	3985	5200	2805	4005	4009.20	16.22	-12688	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4699	2.52	0.19	12	0.04	1598.00	20892.00	6230	20240820	-35.39	3800	20240122	5.92	4225	-4.73	20250121	3985	1.00	20250124	6230	-35.39	20240820	3910	2.94	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
7	20250124	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4020	15	2	0.37	184425690	46016	20.39	4005	4035	3985	5200	2805	4005	4007.86	16.22	-11047	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4693	2.52	0.19	12	0.04	1598.00	20892.00	6230	20240820	-35.47	3800	20240122	5.79	4225	-4.85	20250121	3985	0.88	20250124	6230	-35.47	20240820	3910	2.81	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
8	20250124	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4015	10	2	0.25	105570685	26401	11.70	4005	4035	3985	5200	2805	4005	3998.74	16.22	-8018	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4687	2.51	0.19	12	0.02	1598.00	20892.00	6230	20240820	-35.55	3800	20240122	5.66	4225	-4.97	20250121	3985	0.75	20250124	6230	-35.55	20240820	3910	2.69	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
9	20250124	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	5	2	0.12	354220	88	0.04	4005	4035	4005	5200	2805	4005	4025.23	16.22	24	4088	4046	4023	3981	3958	4035	3970	5837	1195	5000	3040	5	1	116738915	4681	2.51	0.19	12	0.00	1598.00	20892.00	6230	20240820	-35.63	3800	20240122	5.53	4225	-5.09	20250121	3985	0.63	20250102	6230	-35.63	20240820	3910	2.56	20240124	0.58	N	000370	5000	5836 억	18931333	N	N	96	N	N
10	20250123	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4005	-35	5	-0.87	905300405	225610	47.94	4050	4065	4000	5250	2830	4040	4012.80	16.29	-90410	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4675	2.51	0.19	12	0.19	1598.00	20892.00	6230	20240820	-35.71	3800	20240122	5.39	4225	-5.21	20250121	3985	0.50	20250102	6230	-35.71	20240820	3890	2.96	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	96	N	N
11	20250123	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4000	-40	5	-0.99	813694510	202734	43.08	4050	4065	4000	5250	2830	4040	4013.61	16.29	-87207	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4670	2.50	0.19	12	0.17	1598.00	20892.00	6230	20240820	-35.79	3800	20240122	5.26	4225	-5.33	20250121	3985	0.38	20250102	6230	-35.79	20240820	3890	2.83	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
12	20250123	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4015	-25	5	-0.62	654890620	163087	34.65	4050	4065	4000	5250	2830	4040	4015.59	16.29	-69002	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4687	2.51	0.19	12	0.14	1598.00	20892.00	6230	20240820	-35.55	3800	20240122	5.66	4225	-4.97	20250121	3985	0.75	20250102	6230	-35.55	20240820	3890	3.21	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
13	20250123	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	-30	5	-0.74	603806270	150341	31.95	4050	4065	4000	5250	2830	4040	4016.24	16.29	-59973	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4681	2.51	0.19	12	0.13	1598.00	20892.00	6230	20240820	-35.63	3800	20240122	5.53	4225	-5.09	20250121	3985	0.63	20250102	6230	-35.63	20240820	3890	3.08	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
14	20250123	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4000	-40	5	-0.99	542028960	134913	28.67	4050	4065	4000	5250	2830	4040	4017.62	16.29	-46323	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4670	2.50	0.19	12	0.12	1598.00	20892.00	6230	20240820	-35.79	3800	20240122	5.26	4225	-5.33	20250121	3985	0.38	20250102	6230	-35.79	20240820	3890	2.83	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
15	20250123	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4005	-35	5	-0.87	466597610	116069	24.66	4050	4065	4000	5250	2830	4040	4020.00	16.29	-34248	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4675	2.51	0.19	12	0.10	1598.00	20892.00	6230	20240820	-35.71	3800	20240122	5.39	4225	-5.21	20250121	3985	0.50	20250102	6230	-35.71	20240820	3890	2.96	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
16	20250123	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4010	-30	5	-0.74	267501635	66381	14.10	4050	4065	4010	5250	2830	4040	4029.79	16.29	-16189	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4681	2.51	0.19	12	0.06	1598.00	20892.00	6230	20240820	-35.63	3800	20240122	5.53	4225	-5.09	20250121	3985	0.63	20250102	6230	-35.63	20240820	3890	3.08	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
17	20250123	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4050	10	2	0.25	7217685	1783	0.38	4050	4050	4040	5250	2830	4040	4048.06	16.29	-1217	4200	4120	4075	3995	3950	4097	3972	5837	1210	5000	3070	5	1	116738915	4728	2.53	0.19	12	0.00	1598.00	20892.00	6230	20240820	-34.99	3800	20240122	6.58	4225	-4.14	20250121	3985	1.63	20250102	6230	-34.99	20240820	3890	4.11	20240123	0.56	N	000370	5000	5836 억	19021033	N	N	5	N	N
18	20250122	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4040	-80	5	-1.94	1906335410	470434	275.75	4125	4155	4030	5350	2885	4120	4052.29	16.35	-68084	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4716	2.53	0.19	12	0.40	1598.00	20892.00	6230	20240820	-35.15	3800	20240122	6.32	4225	-4.38	20250121	3985	1.38	20250102	6230	-35.15	20240820	3800	6.32	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	5	N	N
19	20250122	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4035	-85	5	-2.06	1762386645	434767	254.85	4125	4155	4035	5350	2885	4120	4053.63	16.35	-63150	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4710	2.53	0.19	12	0.37	1598.00	20892.00	6230	20240820	-35.23	3800	20240122	6.18	4225	-4.50	20250121	3985	1.25	20250102	6230	-35.23	20240820	3800	6.18	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
20	20250122	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4045	-75	5	-1.82	1549520550	382086	223.97	4125	4155	4035	5350	2885	4120	4055.42	16.35	-70139	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4722	2.53	0.19	12	0.33	1598.00	20892.00	6230	20240820	-35.07	3800	20240122	6.45	4225	-4.26	20250121	3985	1.51	20250102	6230	-35.07	20240820	3800	6.45	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
21	20250122	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4045	-75	5	-1.82	1188480145	292753	171.60	4125	4155	4040	5350	2885	4120	4059.67	16.35	-72607	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4722	2.53	0.19	12	0.25	1598.00	20892.00	6230	20240820	-35.07	3800	20240122	6.45	4225	-4.26	20250121	3985	1.51	20250102	6230	-35.07	20240820	3800	6.45	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
22	20250122	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4040	-80	5	-1.94	964380680	237387	139.15	4125	4155	4040	5350	2885	4120	4062.48	16.35	-62236	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4716	2.53	0.19	12	0.20	1598.00	20892.00	6230	20240820	-35.15	3800	20240122	6.32	4225	-4.38	20250121	3985	1.38	20250102	6230	-35.15	20240820	3800	6.32	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
23	20250122	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4060	-60	5	-1.46	691241230	169914	99.60	4125	4155	4050	5350	2885	4120	4068.18	16.35	-56821	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4740	2.54	0.19	12	0.15	1598.00	20892.00	6230	20240820	-34.83	3800	20240122	6.84	4225	-3.91	20250121	3985	1.88	20250102	6230	-34.83	20240820	3800	6.84	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
24	20250122	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4065	-55	5	-1.33	369077140	90516	53.06	4125	4155	4055	5350	2885	4120	4077.48	16.35	-35925	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4745	2.54	0.19	12	0.08	1598.00	20892.00	6230	20240820	-34.75	3800	20240122	6.97	4225	-3.79	20250121	3985	2.01	20250102	6230	-34.75	20240820	3800	6.97	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
25	20250122	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	35	2	0.85	830610	200	0.12	4125	4155	4125	5350	2885	4120	4153.05	16.35	-112	4266	4192	4151	4077	4036	4172	4057	5837	1230	5000	3130	5	1	116738915	4851	2.60	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4225	-1.66	20250121	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.57	N	000370	5000	5836 억	19089705	N	N	539	N	N
26	20250121	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	-65	5	-1.55	703566165	170326	148.29	4195	4225	4110	5440	2930	4185	4130.70	16.44	-107469	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4810	2.58	0.20	12	0.15	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4225	-2.49	20250121	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	539	N	N
27	20250121	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	-65	5	-1.55	676826555	163839	142.64	4195	4225	4110	5440	2930	4185	4131.05	16.44	-101613	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4810	2.58	0.20	12	0.14	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4225	-2.49	20250121	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
28	20250121	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	-65	5	-1.55	606277105	146708	127.73	4195	4225	4110	5440	2930	4185	4132.54	16.44	-93995	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4810	2.58	0.20	12	0.13	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4225	-2.49	20250121	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
29	20250121	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-45	5	-1.08	454928260	110043	95.81	4195	4225	4110	5440	2930	4185	4134.10	16.44	-72713	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4833	2.59	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4225	-2.01	20250121	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
30	20250121	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	-65	5	-1.55	438772870	106132	92.40	4195	4225	4110	5440	2930	4185	4134.22	16.44	-70713	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4810	2.58	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4225	-2.49	20250121	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
31	20250121	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	-70	5	-1.67	362271155	87564	76.23	4195	4225	4110	5440	2930	4185	4137.22	16.44	-56871	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4804	2.58	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4225	-2.60	20250121	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
32	20250121	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	-60	5	-1.43	202870640	48888	42.56	4195	4225	4125	5440	2930	4185	4149.70	16.44	-31615	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4815	2.58	0.20	12	0.04	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4225	-2.37	20250121	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
33	20250121	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4180	-5	5	-0.12	7991115	1909	1.66	4195	4225	4180	5440	2930	4185	4186.02	16.44	-1674	4255	4220	4180	4145	4105	4237	4162	5837	1255	5000	3180	5	1	116738915	4880	2.62	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.91	3800	20240122	10.00	4225	-1.07	20250121	3985	4.89	20250102	6230	-32.91	20240820	3800	10.00	20240122	0.58	N	000370	5000	5836 억	19196310	N	N	154	N	N
34	20250120	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	25	2	0.60	479577695	114856	123.68	4165	4215	4140	5400	2915	4160	4175.47	16.46	-17006	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4886	2.62	0.20	12	0.10	1598.00	20892.00	6230	20240820	-32.83	3800	20240122	10.13	4215	0.00	20250117	3985	5.02	20250102	6230	-32.83	20240820	3800	10.13	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	154	N	N
35	20250120	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	0	3	0.00	454944980	108948	117.32	4165	4215	4140	5400	2915	4160	4175.80	16.46	-16267	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4856	2.60	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.23	3800	20240122	9.47	4215	0.00	20250117	3985	4.39	20250102	6230	-33.23	20240820	3800	9.47	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
36	20250120	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	25	2	0.60	409849870	98145	105.69	4165	4215	4140	5400	2915	4160	4175.96	16.46	-11032	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4886	2.62	0.20	12	0.08	1598.00	20892.00	6230	20240820	-32.83	3800	20240122	10.13	4215	0.00	20250117	3985	5.02	20250102	6230	-32.83	20240820	3800	10.13	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
37	20250120	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	15	2	0.36	366001685	87658	94.40	4165	4215	4140	5400	2915	4160	4175.34	16.46	-3381	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4874	2.61	0.20	12	0.08	1598.00	20892.00	6230	20240820	-32.99	3800	20240122	9.87	4215	0.00	20250117	3985	4.77	20250102	6230	-32.99	20240820	3800	9.87	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
38	20250120	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4200	40	2	0.96	341585600	81815	88.10	4165	4215	4140	5400	2915	4160	4175.10	16.46	-602	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4903	2.63	0.20	12	0.07	1598.00	20892.00	6230	20240820	-32.58	3800	20240122	10.53	4215	0.00	20250117	3985	5.40	20250102	6230	-32.58	20240820	3800	10.53	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
39	20250120	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4200	40	2	0.96	291275060	69808	75.17	4165	4215	4140	5400	2915	4160	4172.52	16.46	3620	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4903	2.63	0.20	12	0.06	1598.00	20892.00	6230	20240820	-32.58	3800	20240122	10.53	4215	0.00	20250117	3985	5.40	20250102	6230	-32.58	20240820	3800	10.53	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
40	20250120	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4195	35	2	0.84	211513220	50731	54.63	4165	4215	4140	5400	2915	4160	4169.31	16.46	10009	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4897	2.63	0.20	12	0.04	1598.00	20892.00	6230	20240820	-32.66	3800	20240122	10.39	4215	0.00	20250117	3985	5.27	20250102	6230	-32.66	20240820	3800	10.39	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
41	20250120	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	0	3	0.00	25336630	6088	6.56	4165	4170	4160	5400	2915	4160	4161.73	16.46	-6037	4250	4205	4170	4125	4090	4187	4107	5837	1240	5000	3160	5	1	116738915	4856	2.60	0.20	12	0.01	1598.00	20892.00	6230	20240820	-33.23	3800	20240122	9.47	4215	-1.30	20250117	3985	4.39	20250102	6230	-33.23	20240820	3800	9.47	20240122	0.57	N	000370	5000	5836 억	19211639	N	N	92	N	N
42	20250117	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	-5	5	-0.12	386725060	92861	61.73	4165	4215	4135	5410	2920	4165	4164.56	16.49	-29832	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4856	2.60	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.23	3800	20240122	9.47	4215	-1.30	20250117	3985	4.39	20250102	6230	-33.23	20240820	3800	9.47	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	92	N	N
43	20250117	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	-20	5	-0.48	369549805	88724	58.98	4165	4215	4135	5410	2920	4165	4165.16	16.49	-27814	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4839	2.59	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.47	3800	20240122	9.08	4215	-1.66	20250117	3985	4.02	20250102	6230	-33.47	20240820	3800	9.08	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
44	20250117	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	-15	5	-0.36	335717310	80564	53.55	4165	4215	4135	5410	2920	4165	4167.09	16.49	-25487	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4845	2.60	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4215	-1.54	20250117	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
45	20250117	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4165	0	3	0.00	293892160	70494	46.86	4165	4215	4135	5410	2920	4165	4169.04	16.49	-16098	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4862	2.61	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.15	3800	20240122	9.61	4215	-1.19	20250117	3985	4.52	20250102	6230	-33.15	20240820	3800	9.61	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
46	20250117	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4170	5	2	0.12	205122625	49171	32.69	4165	4215	4135	5410	2920	4165	4171.62	16.49	-889	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4868	2.61	0.20	12	0.04	1598.00	20892.00	6230	20240820	-33.07	3800	20240122	9.74	4215	-1.07	20250117	3985	4.64	20250102	6230	-33.07	20240820	3800	9.74	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
47	20250117	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	10	2	0.24	169905095	40729	27.07	4165	4215	4135	5410	2920	4165	4171.60	16.49	1359	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4874	2.61	0.20	12	0.03	1598.00	20892.00	6230	20240820	-32.99	3800	20240122	9.87	4215	-0.95	20250117	3985	4.77	20250102	6230	-32.99	20240820	3800	9.87	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
48	20250117	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	-10	5	-0.24	117115870	28050	18.65	4165	4215	4135	5410	2920	4165	4175.25	16.49	4823	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4851	2.60	0.20	12	0.02	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4215	-1.42	20250117	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
49	20250117	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4185	20	2	0.48	433360	104	0.07	4165	4185	4165	5410	2920	4165	4166.92	16.49	-43	4221	4192	4156	4127	4091	4207	4142	5837	1245	5000	3160	5	1	116738915	4886	2.62	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.83	3800	20240122	10.13	4200	-0.36	20250110	3985	5.02	20250102	6230	-32.83	20240820	3800	10.13	20240122	0.58	N	000370	5000	5836 억	19244757	N	N	592	N	N
50	20250116	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4165	35	2	0.85	623937085	150185	117.63	4150	4185	4120	5360	2895	4130	4154.46	16.48	8637	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4862	2.61	0.20	12	0.13	1598.00	20892.00	6230	20240820	-33.15	3800	20240122	9.61	4200	-0.83	20250110	3985	4.52	20250102	6230	-33.15	20240820	3800	9.61	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	592	N	N
51	20250116	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	25	2	0.61	555182085	133683	104.70	4150	4185	4120	5360	2895	4130	4152.97	16.48	5232	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4851	2.60	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4200	-1.07	20250110	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
52	20250116	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	20	2	0.48	474740690	114340	89.55	4150	4185	4120	5360	2895	4130	4152.01	16.48	6767	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4845	2.60	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4200	-1.19	20250110	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
53	20250116	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	20	2	0.48	432997865	104290	81.68	4150	4185	4120	5360	2895	4130	4151.86	16.48	6434	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4845	2.60	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4200	-1.19	20250110	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
54	20250116	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	25	2	0.61	394846145	95091	74.48	4150	4185	4120	5360	2895	4130	4152.30	16.48	5682	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4851	2.60	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4200	-1.07	20250110	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
55	20250116	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	20	2	0.48	319377100	76892	60.22	4150	4185	4120	5360	2895	4130	4153.58	16.48	-4934	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4845	2.60	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4200	-1.19	20250110	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
56	20250116	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	15	2	0.36	139496500	33646	26.35	4150	4180	4120	5360	2895	4130	4146.01	16.48	-4355	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4839	2.59	0.20	12	0.03	1598.00	20892.00	6230	20240820	-33.47	3800	20240122	9.08	4200	-1.31	20250110	3985	4.02	20250102	6230	-33.47	20240820	3800	9.08	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
57	20250116	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4180	50	2	1.21	11584455	2790	2.19	4150	4180	4145	5360	2895	4130	4152.14	16.48	1966	4240	4185	4145	4090	4050	4212	4117	5837	1230	5000	3130	5	1	116738915	4880	2.62	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.91	3800	20240122	10.00	4200	-0.48	20250110	3985	4.89	20250102	6230	-32.91	20240820	3800	10.00	20240122	0.58	N	000370	5000	5836 억	19236922	N	N	6085	N	N
58	20250115	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	25	2	0.61	520296325	125305	98.11	4105	4200	4105	5330	2875	4105	4152.28	16.46	25597	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4821	2.58	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4200	0.00	20250110	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	6085	N	N
59	20250115	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	30	2	0.73	468922345	112867	88.38	4105	4200	4105	5330	2875	4105	4154.65	16.46	25102	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4827	2.59	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.63	3800	20240122	8.82	4200	0.00	20250110	3985	3.76	20250102	6230	-33.63	20240820	3800	8.82	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
60	20250115	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	45	2	1.10	416732180	100278	78.52	4105	4200	4105	5330	2875	4105	4155.77	16.46	31634	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4845	2.60	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4200	0.00	20250110	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
61	20250115	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4165	60	2	1.46	353619140	85056	66.60	4105	4200	4105	5330	2875	4105	4157.49	16.46	28721	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4862	2.61	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.15	3800	20240122	9.61	4200	0.00	20250110	3985	4.52	20250102	6230	-33.15	20240820	3800	9.61	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
62	20250115	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	25	2	0.61	311355970	74866	58.62	4105	4200	4105	5330	2875	4105	4158.84	16.46	34100	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4821	2.58	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4200	0.00	20250110	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
63	20250115	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	25	2	0.61	256507775	61588	48.22	4105	4200	4105	5330	2875	4105	4164.90	16.46	30970	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4821	2.58	0.20	12	0.05	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4200	0.00	20250110	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
64	20250115	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	40	2	0.97	203933480	48844	38.25	4105	4200	4105	5330	2875	4105	4175.20	16.46	27479	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4839	2.59	0.20	12	0.04	1598.00	20892.00	6230	20240820	-33.47	3800	20240122	9.08	4200	0.00	20250110	3985	4.02	20250102	6230	-33.47	20240820	3800	9.08	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
65	20250115	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	0	3	0.00	915415	223	0.17	4105	4105	4105	5330	2875	4105	4105.00	16.46	-84	4185	4145	4115	4075	4045	4130	4060	5837	1225	5000	3110	5	1	116738915	4792	2.57	0.20	12	0.00	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4200	-2.26	20250110	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.58	N	000370	5000	5836 억	19214728	N	N	328	N	N
66	20250114	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-50	5	-1.20	525315165	127712	99.84	4155	4155	4085	5400	2910	4155	4113.28	16.50	-12659	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4792	2.57	0.20	12	0.11	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4200	-2.26	20250110	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	328	N	N
67	20250114	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	-40	5	-0.96	472139495	114789	89.74	4155	4155	4085	5400	2910	4155	4113.11	16.50	-11725	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4804	2.58	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4200	-2.02	20250110	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
68	20250114	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	-25	5	-0.60	389498870	94746	74.07	4155	4155	4085	5400	2910	4155	4110.98	16.50	-12292	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4821	2.58	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4200	-1.67	20250110	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
69	20250114	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	-35	5	-0.84	326592625	79493	62.14	4155	4155	4085	5400	2910	4155	4108.45	16.50	-15943	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4810	2.58	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4200	-1.90	20250110	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
70	20250114	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	-30	5	-0.72	290931195	70857	55.39	4155	4155	4085	5400	2910	4155	4105.89	16.50	-18044	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4815	2.58	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4200	-1.79	20250110	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
71	20250114	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4100	-55	5	-1.32	239257315	58267	45.55	4155	4155	4085	5400	2910	4155	4106.22	16.50	-23584	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4786	2.57	0.20	12	0.05	1598.00	20892.00	6230	20240820	-34.19	3800	20240122	7.89	4200	-2.38	20250110	3985	2.89	20250102	6230	-34.19	20240820	3800	7.89	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
72	20250114	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4100	-55	5	-1.32	124584120	30271	23.66	4155	4155	4100	5400	2910	4155	4115.63	16.50	-16064	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4786	2.57	0.20	12	0.03	1598.00	20892.00	6230	20240820	-34.19	3800	20240122	7.89	4200	-2.38	20250110	3985	2.89	20250102	6230	-34.19	20240820	3800	7.89	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
73	20250114	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-15	5	-0.36	3242335	781	0.61	4155	4155	4140	5400	2910	4155	4151.52	16.50	-387	4201	4177	4136	4112	4071	4190	4125	5837	1245	5000	3150	5	1	116738915	4833	2.59	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4200	-1.43	20250110	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.58	N	000370	5000	5836 억	19266623	N	N	423	N	N
74	20250113	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	10	2	0.24	527038115	127779	75.80	4145	4160	4095	5380	2905	4145	4124.61	16.53	-3887	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4851	2.60	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4200	-1.07	20250110	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	422	N	N
75	20250113	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-40	5	-0.97	441372190	107009	63.48	4145	4160	4095	5380	2905	4145	4124.63	16.53	-4365	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4792	2.57	0.20	12	0.09	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4200	-2.26	20250110	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
76	20250113	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	-20	5	-0.48	371168095	89976	53.37	4145	4160	4095	5380	2905	4145	4125.19	16.53	-4277	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4815	2.58	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4200	-1.79	20250110	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
77	20250113	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	-30	5	-0.72	327400190	79367	47.08	4145	4160	4095	5380	2905	4145	4125.14	16.53	-6103	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4804	2.58	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4200	-2.02	20250110	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
78	20250113	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-40	5	-0.97	296295235	71800	42.59	4145	4160	4095	5380	2905	4145	4126.67	16.53	-3095	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4792	2.57	0.20	12	0.06	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4200	-2.26	20250110	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
79	20250113	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	-20	5	-0.48	199764430	48298	28.65	4145	4160	4105	5380	2905	4145	4136.08	16.53	-3876	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4815	2.58	0.20	12	0.04	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4200	-1.79	20250110	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
80	20250113	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-5	5	-0.12	135161465	32671	19.38	4145	4160	4105	5380	2905	4145	4137.05	16.53	2588	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4833	2.59	0.20	12	0.03	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4200	-1.43	20250110	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
81	20250113	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-5	5	-0.12	1615565	390	0.23	4145	4145	4140	5380	2905	4145	4142.47	16.53	-334	4255	4200	4145	4090	4035	4172	4062	5837	1235	5000	3150	5	1	116738915	4833	2.59	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4200	-1.43	20250110	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.58	N	000370	5000	5836 억	19295181	N	N	106	N	N
82	20250110	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	15	2	0.36	697782890	168548	240.43	4200	4200	4090	5360	2895	4130	4139.96	16.54	-23230	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4839	2.59	0.20	12	0.14	1598.00	20892.00	6230	20240820	-33.47	3800	20240122	9.08	4200	-1.31	20250110	3985	4.02	20250102	6230	-33.47	20240820	3800	9.08	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	106	N	N
83	20250110	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	5	2	0.12	643709585	155477	221.79	4200	4200	4090	5360	2895	4130	4140.22	16.54	-26843	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4827	2.59	0.20	12	0.13	1598.00	20892.00	6230	20240820	-33.63	3800	20240122	8.82	4200	-1.55	20250110	3985	3.76	20250102	6230	-33.63	20240820	3800	8.82	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
84	20250110	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	20	2	0.48	543078660	131158	187.10	4200	4200	4090	5360	2895	4130	4140.64	16.54	-29188	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4845	2.60	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4200	-1.19	20250110	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
85	20250110	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	0	3	0.00	462945745	111792	159.47	4200	4200	4090	5360	2895	4130	4141.14	16.54	-27755	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4821	2.58	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4200	-1.67	20250110	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
86	20250110	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-25	5	-0.61	399229450	96328	137.41	4200	4200	4090	5360	2895	4130	4144.48	16.54	-24662	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4792	2.57	0.20	12	0.08	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4200	-2.26	20250110	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
87	20250110	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4095	-35	5	-0.85	341727840	82308	117.41	4200	4200	4090	5360	2895	4130	4151.82	16.54	-20935	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4780	2.56	0.20	12	0.07	1598.00	20892.00	6230	20240820	-34.27	3800	20240122	7.76	4200	-2.50	20250110	3985	2.76	20250102	6230	-34.27	20240820	3800	7.76	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
88	20250110	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	30	2	0.73	162409525	39143	55.84	4200	4200	4115	5360	2895	4130	4149.13	16.54	-17011	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4856	2.60	0.20	12	0.03	1598.00	20892.00	6230	20240820	-33.23	3800	20240122	9.47	4200	-0.95	20250110	3985	4.39	20250102	6230	-33.23	20240820	3800	9.47	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
89	20250110	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4175	45	2	1.09	6720765	1602	2.29	4200	4200	4175	5360	2895	4130	4195.36	16.54	-343	4203	4166	4133	4096	4063	4150	4080	5837	1230	5000	3130	5	1	116738915	4874	2.61	0.20	12	0.00	1598.00	20892.00	6230	20240820	-32.99	3800	20240122	9.87	4200	-0.60	20250110	3985	4.77	20250102	6230	-32.99	20240820	3800	9.87	20240122	0.57	N	000370	5000	5836 억	19303239	N	N	89	N	N
90	20250109	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	-15	5	-0.36	290141445	70084	44.53	4140	4170	4100	5380	2905	4145	4139.91	16.55	-13203	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4821	2.58	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4180	-1.20	20250108	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	89	N	N
91	20250109	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	-10	5	-0.24	275159175	66458	42.23	4140	4170	4100	5380	2905	4145	4140.35	16.55	-10664	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4827	2.59	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.63	3800	20240122	8.82	4180	-1.08	20250108	3985	3.76	20250102	6230	-33.63	20240820	3800	8.82	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
92	20250109	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	0	3	0.00	227588885	54964	34.93	4140	4170	4100	5380	2905	4145	4140.69	16.55	-5788	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4839	2.59	0.20	12	0.05	1598.00	20892.00	6230	20240820	-33.47	3800	20240122	9.08	4180	-0.84	20250108	3985	4.02	20250102	6230	-33.47	20240820	3800	9.08	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
93	20250109	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	10	2	0.24	174060755	42056	26.72	4140	4170	4100	5380	2905	4145	4138.79	16.55	-2192	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4851	2.60	0.20	12	0.04	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4180	-0.60	20250108	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
94	20250109	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4155	10	2	0.24	144884770	35035	22.26	4140	4170	4100	5380	2905	4145	4135.43	16.55	1975	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4851	2.60	0.20	12	0.03	1598.00	20892.00	6230	20240820	-33.31	3800	20240122	9.34	4180	-0.60	20250108	3985	4.27	20250102	6230	-33.31	20240820	3800	9.34	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
95	20250109	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4165	20	2	0.48	114806660	27806	17.67	4140	4165	4100	5380	2905	4145	4128.84	16.55	5830	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4862	2.61	0.20	12	0.02	1598.00	20892.00	6230	20240820	-33.15	3800	20240122	9.61	4180	-0.36	20250108	3985	4.52	20250102	6230	-33.15	20240820	3800	9.61	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
96	20250109	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4110	-35	5	-0.84	46087510	11202	7.12	4140	4140	4100	5380	2905	4145	4114.22	16.55	-23	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4798	2.57	0.20	12	0.01	1598.00	20892.00	6230	20240820	-34.03	3800	20240122	8.16	4180	-1.67	20250108	3985	3.14	20250102	6230	-34.03	20240820	3800	8.16	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
97	20250109	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	-5	5	-0.12	1173380	284	0.18	4140	4140	4130	5380	2905	4145	4131.62	16.55	-24	4228	4186	4138	4096	4048	4207	4117	5837	1235	5000	3150	5	1	116738915	4833	2.59	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4180	-0.96	20250108	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.58	N	000370	5000	5836 억	19316721	N	N	1231	N	N
98	20250108	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4145	30	2	0.73	650741060	157219	117.29	4120	4180	4090	5340	2885	4115	4139.06	16.56	-11728	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4839	2.59	0.20	12	0.13	1598.00	20892.00	6230	20240820	-33.47	3800	20240122	9.08	4180	-0.84	20250108	3985	4.02	20250102	6230	-33.47	20240820	3800	9.08	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	1231	N	N
99	20250108	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	20	2	0.49	446239920	107583	80.26	4120	4180	4090	5340	2885	4115	4147.87	16.56	-10517	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4827	2.59	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.63	3800	20240122	8.82	4180	-1.08	20250108	3985	3.76	20250102	6230	-33.63	20240820	3800	8.82	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
100	20250108	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	25	2	0.61	397650135	95858	71.51	4120	4180	4090	5340	2885	4115	4148.33	16.56	-8933	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4833	2.59	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4180	-0.96	20250108	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
101	20250108	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	45	2	1.09	334712320	80700	60.20	4120	4180	4090	5340	2885	4115	4147.61	16.56	-3683	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4856	2.60	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.23	3800	20240122	9.47	4180	-0.48	20250108	3985	4.39	20250102	6230	-33.23	20240820	3800	9.47	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
102	20250108	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4150	35	2	0.85	281360285	67857	50.62	4120	4180	4090	5340	2885	4115	4146.37	16.56	804	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4845	2.60	0.20	12	0.06	1598.00	20892.00	6230	20240820	-33.39	3800	20240122	9.21	4180	-0.72	20250108	3985	4.14	20250102	6230	-33.39	20240820	3800	9.21	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
103	20250108	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4160	45	2	1.09	223672240	53969	40.26	4120	4180	4090	5340	2885	4115	4144.46	16.56	5889	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4856	2.60	0.20	12	0.05	1598.00	20892.00	6230	20240820	-33.23	3800	20240122	9.47	4180	-0.48	20250108	3985	4.39	20250102	6230	-33.23	20240820	3800	9.47	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
104	20250108	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	5	2	0.12	79791250	19376	14.46	4120	4140	4090	5340	2885	4115	4118.05	16.56	-3992	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4810	2.58	0.20	12	0.02	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4170	-1.20	20250106	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
105	20250108	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	5	2	0.12	3504960	851	0.63	4120	4120	4115	5340	2885	4115	4118.65	16.56	-199	4198	4156	4128	4086	4058	4177	4107	5837	1225	5000	3120	5	1	116738915	4810	2.58	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4170	-1.20	20250106	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.56	N	000370	5000	5836 억	19328531	N	N	530	N	N
106	20250107	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	5	2	0.12	552218085	133819	74.28	4110	4170	4100	5340	2880	4110	4126.60	16.56	-1272	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4804	2.58	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4170	0.00	20250106	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	530	N	N
107	20250107	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4110	0	3	0.00	520088260	126008	69.95	4110	4170	4100	5340	2880	4110	4127.42	16.56	-2275	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4798	2.57	0.20	12	0.11	1598.00	20892.00	6230	20240820	-34.03	3800	20240122	8.16	4170	0.00	20250106	3985	3.14	20250102	6230	-34.03	20240820	3800	8.16	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
108	20250107	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	5	2	0.12	468693595	113515	63.01	4110	4170	4100	5340	2880	4110	4128.91	16.56	-3538	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4804	2.58	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4170	0.00	20250106	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
109	20250107	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	10	2	0.24	398702595	96509	53.57	4110	4170	4100	5340	2880	4110	4131.25	16.56	-1993	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4810	2.58	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4170	0.00	20250106	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
110	20250107	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4130	20	2	0.49	345596440	83615	46.42	4110	4170	4100	5340	2880	4110	4133.19	16.56	-3104	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4821	2.58	0.20	12	0.07	1598.00	20892.00	6230	20240820	-33.71	3800	20240122	8.68	4170	0.00	20250106	3985	3.64	20250102	6230	-33.71	20240820	3800	8.68	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
111	20250107	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4140	30	2	0.73	264388580	63975	35.51	4110	4170	4100	5340	2880	4110	4132.69	16.56	-6588	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4833	2.59	0.20	12	0.05	1598.00	20892.00	6230	20240820	-33.55	3800	20240122	8.95	4170	0.00	20250106	3985	3.89	20250102	6230	-33.55	20240820	3800	8.95	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
112	20250107	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	10	2	0.24	133368295	32375	17.97	4110	4140	4100	5340	2880	4110	4119.48	16.56	-6452	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4810	2.58	0.20	12	0.03	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4170	-1.20	20250106	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
113	20250107	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	10	2	0.24	3275960	796	0.44	4110	4120	4110	5340	2880	4110	4115.53	16.56	326	4226	4167	4111	4052	3996	4140	4025	5837	1230	5000	3120	5	1	116738915	4810	2.58	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4170	-1.20	20250106	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19329990	N	N	454	N	N
114	20250106	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4110	-5	5	-0.12	737765590	180124	103.92	4165	4170	4055	5340	2885	4115	4095.87	16.53	-1963	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4798	2.57	0.20	12	0.15	1598.00	20892.00	6230	20240820	-34.03	3800	20240122	8.16	4170	-1.44	20250106	3985	3.14	20250102	6230	-34.03	20240820	3800	8.16	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	454	N	N
115	20250106	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-10	5	-0.24	617517380	150800	87.00	4165	4170	4055	5340	2885	4115	4094.94	16.53	-1420	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4792	2.57	0.20	12	0.13	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4170	-1.56	20250106	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
116	20250106	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	10	2	0.24	489756260	119667	69.04	4165	4170	4055	5340	2885	4115	4092.66	16.53	5807	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4815	2.58	0.20	12	0.10	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4170	-1.08	20250106	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
117	20250106	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	5	2	0.12	395271500	96699	55.79	4165	4170	4055	5340	2885	4115	4087.65	16.53	3367	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4810	2.58	0.20	12	0.08	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4170	-1.20	20250106	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
118	20250106	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4105	-10	5	-0.24	317799875	77826	44.90	4165	4170	4055	5340	2885	4115	4083.47	16.53	-338	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4792	2.57	0.20	12	0.07	1598.00	20892.00	6230	20240820	-34.11	3800	20240122	8.03	4170	-1.56	20250106	3985	3.01	20250102	6230	-34.11	20240820	3800	8.03	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
119	20250106	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4090	-25	5	-0.61	234380955	57517	33.18	4165	4170	4055	5340	2885	4115	4074.99	16.53	-8651	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4775	2.56	0.20	12	0.05	1598.00	20892.00	6230	20240820	-34.35	3800	20240122	7.63	4170	-1.92	20250106	3985	2.63	20250102	6230	-34.35	20240820	3800	7.63	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
120	20250106	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4060	-55	5	-1.34	145962235	35802	20.66	4165	4170	4055	5340	2885	4115	4076.93	16.53	-7445	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4740	2.54	0.19	12	0.03	1598.00	20892.00	6230	20240820	-34.83	3800	20240122	6.84	4170	-2.64	20250106	3985	1.88	20250102	6230	-34.83	20240820	3800	6.84	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
121	20250106	090104	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	10	2	0.24	3928455	944	0.54	4165	4165	4125	5340	2885	4115	4161.50	16.53	-558	4228	4171	4093	4036	3958	4200	4065	5837	1225	5000	3120	5	1	116738915	4815	2.58	0.20	12	0.00	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4165	-0.96	20250106	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.58	N	000370	5000	5836 억	19293755	N	N	250	N	N
122	20250103	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	85	2	2.11	709287895	172715	108.14	4025	4150	4015	5230	2825	4030	4106.70	16.54	-5273	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4804	2.58	0.20	12	0.15	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4150	-0.84	20250103	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	250	N	N
123	20250103	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4115	85	2	2.11	671168405	163452	102.34	4025	4150	4015	5230	2825	4030	4106.21	16.54	-3694	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4804	2.58	0.20	12	0.14	1598.00	20892.00	6230	20240820	-33.95	3800	20240122	8.29	4150	-0.84	20250103	3985	3.26	20250102	6230	-33.95	20240820	3800	8.29	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
124	20250103	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4135	105	2	2.61	587159680	143062	89.58	4025	4150	4015	5230	2825	4030	4104.23	16.54	414	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4827	2.59	0.20	12	0.12	1598.00	20892.00	6230	20240820	-33.63	3800	20240122	8.82	4150	-0.36	20250103	3985	3.76	20250102	6230	-33.63	20240820	3800	8.82	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
125	20250103	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4125	95	2	2.36	526834285	128464	80.44	4025	4150	4015	5230	2825	4030	4101.03	16.54	-2688	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4815	2.58	0.20	12	0.11	1598.00	20892.00	6230	20240820	-33.79	3800	20240122	8.55	4150	-0.60	20250103	3985	3.51	20250102	6230	-33.79	20240820	3800	8.55	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
126	20250103	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4120	90	2	2.23	413708920	101103	63.31	4025	4135	4015	5230	2825	4030	4091.96	16.54	1048	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4810	2.58	0.20	12	0.09	1598.00	20892.00	6230	20240820	-33.87	3800	20240122	8.42	4135	-0.36	20250103	3985	3.39	20250102	6230	-33.87	20240820	3800	8.42	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
127	20250103	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4110	80	2	1.99	361256935	88336	55.31	4025	4135	4015	5230	2825	4030	4089.58	16.54	2749	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4798	2.57	0.20	12	0.08	1598.00	20892.00	6230	20240820	-34.03	3800	20240122	8.16	4135	-0.60	20250103	3985	3.14	20250102	6230	-34.03	20240820	3800	8.16	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
128	20250103	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4100	70	2	1.74	168163350	41346	25.89	4025	4115	4015	5230	2825	4030	4067.22	16.54	8556	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4786	2.57	0.20	12	0.04	1598.00	20892.00	6230	20240820	-34.19	3800	20240122	7.89	4115	-0.36	20250103	3985	2.89	20250102	6230	-34.19	20240820	3800	7.89	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
129	20250103	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	0	3	0.00	378295	94	0.06	4025	4030	4020	5230	2825	4030	4024.23	16.54	8	4100	4065	4025	3990	3950	4067	3992	5837	1200	5000	3060	5	1	116738915	4705	2.52	0.19	12	0.00	1598.00	20892.00	6230	20240820	-35.31	3800	20240122	6.05	4060	-0.74	20250102	3985	1.13	20250102	6230	-35.31	20240820	3800	6.05	20240122	0.56	N	000370	5000	5836 억	19303616	N	N	1656	N	N
130	20250102	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	0	3	0.00	634910475	158349	88.27	4030	4060	3985	5230	2825	4030	4009.56	16.57	-42505	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4705	2.52	0.19	12	0.14	1598.00	20892.00	6230	20240820	-35.31	3800	20240122	6.05	4060	-0.74	20250102	3985	1.13	20250102	6230	-35.31	20240820	3800	6.05	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	1656	N	N
131	20250102	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	0	3	0.00	581244615	145021	80.84	4030	4060	3985	5230	2825	4030	4008.00	16.57	-36852	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4705	2.52	0.19	12	0.12	1598.00	20892.00	6230	20240820	-35.31	3800	20240122	6.05	4060	-0.74	20250102	3985	1.13	20250102	6230	-35.31	20240820	3800	6.05	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N
132	20250102	140104	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4005	-25	5	-0.62	514701540	128441	71.60	4030	4060	3985	5230	2825	4030	4007.30	16.57	-40156	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4675	2.51	0.19	12	0.11	1598.00	20892.00	6230	20240820	-35.71	3800	20240122	5.39	4060	-1.35	20250102	3985	0.50	20250102	6230	-35.71	20240820	3800	5.39	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N
133	20250102	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4000	-30	5	-0.74	427360080	106584	59.41	4030	4060	3990	5230	2825	4030	4009.61	16.57	-30802	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4670	2.50	0.19	12	0.09	1598.00	20892.00	6230	20240820	-35.79	3800	20240122	5.26	4060	-1.48	20250102	3990	0.25	20250102	6230	-35.79	20240820	3800	5.26	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N
134	20250102	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4005	-25	5	-0.62	296516875	73880	41.18	4030	4060	3990	5230	2825	4030	4013.49	16.57	-13431	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4675	2.51	0.19	12	0.06	1598.00	20892.00	6230	20240820	-35.71	3800	20240122	5.39	4060	-1.35	20250102	3990	0.38	20250102	6230	-35.71	20240820	3800	5.39	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N
135	20250102	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4025	-5	5	-0.12	156332725	38880	21.67	4030	4060	4010	5230	2825	4030	4020.90	16.57	-5731	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4699	2.52	0.19	12	0.03	1598.00	20892.00	6230	20240820	-35.39	3800	20240122	5.92	4060	-0.86	20250102	4010	0.37	20250102	6230	-35.39	20240820	3800	5.92	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N
136	20250102	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	0	3	0.00	3876860	962	0.54	4030	4030	4030	5230	2825	4030	4030.00	16.57	-125	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4705	2.52	0.19	12	0.00	1598.00	20892.00	6230	20240820	-35.31	3800	20240122	6.05	4030	0.00	20250102	4030	0.00	20250102	6230	-35.31	20240820	3800	6.05	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N
137	20250102	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4030	0	3	0.00	0	0	0.00	0	0	0	5230	2825	4030	0.00	16.57	0	4130	4080	4045	3995	3960	4072	3987	5837	1200	5000	3060	5	1	116738915	4705	2.52	0.19	12	0.00	1598.00	20892.00	6230	20240820	-35.31	3800	20240122	6.05	0	0.00	0	0	0.00	0	6230	-35.31	20240820	3800	6.05	20240122	0.55	N	000370	5000	5836 억	19346696	N	N	606	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History