KissMeData/000400/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1975	-4	5	-0.20	159666373	81151	66.16	1966	1988	1954	2570	1386	1979	1967.52	1.20	-5673	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6129	2.03	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.71	1814	20241209	8.88	2140	-7.71	20250108	1954	1.07	20250124	4090	-51.71	20240626	1814	8.88	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
3	20250124	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1973	-6	5	-0.30	147320090	74896	61.06	1966	1988	1954	2570	1386	1979	1967.00	1.20	-6329	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6123	2.03	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.76	1814	20241209	8.77	2140	-7.80	20250108	1954	0.97	20250124	4090	-51.76	20240626	1814	8.77	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
4	20250124	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1969	-10	5	-0.51	126694715	64422	52.52	1966	1988	1954	2570	1386	1979	1966.64	1.20	-5636	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6111	2.03	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.86	1814	20241209	8.54	2140	-7.99	20250108	1954	0.77	20250124	4090	-51.86	20240626	1814	8.54	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
5	20250124	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1973	-6	5	-0.30	97851635	49787	40.59	1966	1988	1954	2570	1386	1979	1965.41	1.20	1699	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6123	2.03	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.76	1814	20241209	8.77	2140	-7.80	20250108	1954	0.97	20250124	4090	-51.76	20240626	1814	8.77	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
6	20250124	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1970	-9	5	-0.45	93258141	47457	38.69	1966	1988	1954	2570	1386	1979	1965.11	1.20	1161	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6114	2.03	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.83	1814	20241209	8.60	2140	-7.94	20250108	1954	0.82	20250124	4090	-51.83	20240626	1814	8.60	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
7	20250124	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1964	-15	5	-0.76	68761574	34970	28.51	1966	1988	1954	2570	1386	1979	1966.30	1.20	-2558	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6095	2.02	0.48	12	0.01	972.00	4052.00	4090	20240626	-51.98	1814	20241209	8.27	2140	-8.22	20250108	1954	0.51	20250124	4090	-51.98	20240626	1814	8.27	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
8	20250124	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1980	1	2	0.05	13878646	7026	5.73	1966	1988	1966	2570	1386	1979	1975.33	1.20	-2403	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6145	2.04	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.59	1814	20241209	9.15	2140	-7.48	20250108	1966	0.71	20250124	4090	-51.59	20240626	1814	9.15	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
9	20250124	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1966	-13	5	-0.66	872905	444	0.36	1966	1967	1966	2570	1386	1979	1966.00	1.20	-51	2007	1993	1980	1966	1953	1986	1959	3103	591	1000	1380	1	1	310336320	6101	2.02	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.93	1814	20241209	8.38	2140	-8.13	20250108	1966	0.00	20250124	4090	-51.93	20240626	1814	8.38	20241209	0.61	N	000400	1000	3103 억	3724273	N	N	22	N	N
10	20250123	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1979	-10	5	-0.50	206840990	104482	106.99	1989	1994	1967	2585	1393	1989	1979.68	1.21	-41768	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6142	2.04	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.61	1814	20241209	9.10	2140	-7.52	20250108	1967	0.61	20250123	4090	-51.61	20240626	1814	9.10	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	22	N	N
11	20250123	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1969	-20	5	-1.01	159778979	80671	82.61	1989	1994	1969	2585	1393	1989	1980.62	1.21	-34256	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6111	2.03	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.86	1814	20241209	8.54	2140	-7.99	20250108	1969	0.00	20250123	4090	-51.86	20240626	1814	8.54	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
12	20250123	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1978	-11	5	-0.55	131648825	66406	68.00	1989	1994	1974	2585	1393	1989	1982.48	1.21	-29161	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6138	2.03	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.64	1814	20241209	9.04	2140	-7.57	20250108	1974	0.20	20250123	4090	-51.64	20240626	1814	9.04	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
13	20250123	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1978	-11	5	-0.55	102788698	51807	53.05	1989	1994	1978	2585	1393	1989	1984.07	1.21	-24099	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6138	2.03	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.64	1814	20241209	9.04	2140	-7.57	20250108	1978	0.00	20250123	4090	-51.64	20240626	1814	9.04	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
14	20250123	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1983	-6	5	-0.30	82315274	41469	42.47	1989	1994	1980	2585	1393	1989	1984.98	1.21	-21185	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6154	2.04	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.52	1814	20241209	9.32	2140	-7.34	20250108	1980	0.15	20250123	4090	-51.52	20240626	1814	9.32	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
15	20250123	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1982	-7	5	-0.35	67064778	33774	34.59	1989	1994	1981	2585	1393	1989	1985.69	1.21	-18383	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6151	2.04	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.54	1814	20241209	9.26	2140	-7.38	20250108	1981	0.05	20250123	4090	-51.54	20240626	1814	9.26	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
16	20250123	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1983	-6	5	-0.30	48899878	24614	25.21	1989	1994	1983	2585	1393	1989	1986.67	1.21	-15411	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6154	2.04	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.52	1814	20241209	9.32	2140	-7.34	20250108	1983	0.00	20250123	4090	-51.52	20240626	1814	9.32	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
17	20250123	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1989	0	3	0.00	638719	321	0.33	1989	1994	1989	2585	1393	1989	1989.78	1.21	-91	2019	2003	1994	1978	1969	1999	1974	3103	596	1000	1390	1	1	310336320	6173	2.05	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.37	1814	20241209	9.65	2140	-7.06	20250108	1985	0.20	20250121	4090	-51.37	20240626	1814	9.65	20241209	0.61	N	000400	1000	3103 억	3767580	N	N	4	N	N
18	20250122	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1989	-10	5	-0.50	194358120	97634	81.51	1998	2010	1985	2595	1400	1999	1990.70	1.22	-4602	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6173	2.05	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.37	1814	20241209	9.65	2140	-7.06	20250108	1985	0.20	20250122	4090	-51.37	20240626	1814	9.65	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	4	N	N
19	20250122	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1992	-7	5	-0.35	178298035	89562	74.77	1998	2010	1985	2595	1400	1999	1990.78	1.22	511	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6182	2.05	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.30	1814	20241209	9.81	2140	-6.92	20250108	1985	0.35	20250122	4090	-51.30	20240626	1814	9.81	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
20	20250122	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1994	-5	5	-0.25	115416392	57934	48.37	1998	2010	1986	2595	1400	1999	1992.20	1.22	-7477	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6188	2.05	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.25	1814	20241209	9.92	2140	-6.82	20250108	1985	0.45	20250121	4090	-51.25	20240626	1814	9.92	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
21	20250122	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1988	-11	5	-0.55	106726636	53572	44.72	1998	2010	1986	2595	1400	1999	1992.21	1.22	-7603	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6169	2.05	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.39	1814	20241209	9.59	2140	-7.10	20250108	1985	0.15	20250121	4090	-51.39	20240626	1814	9.59	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
22	20250122	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1994	-5	5	-0.25	89029516	44683	37.30	1998	2010	1989	2595	1400	1999	1992.47	1.22	-7733	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6188	2.05	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.25	1814	20241209	9.92	2140	-6.82	20250108	1985	0.45	20250121	4090	-51.25	20240626	1814	9.92	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
23	20250122	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1995	-4	5	-0.20	24754193	12411	10.36	1998	2010	1991	2595	1400	1999	1994.54	1.22	785	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6191	2.05	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.22	1814	20241209	9.98	2140	-6.78	20250108	1985	0.50	20250121	4090	-51.22	20240626	1814	9.98	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
24	20250122	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1994	-5	5	-0.25	13764496	6900	5.76	1998	2010	1991	2595	1400	1999	1994.85	1.22	1339	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6188	2.05	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.25	1814	20241209	9.92	2140	-6.82	20250108	1985	0.45	20250121	4090	-51.25	20240626	1814	9.92	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
25	20250122	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1999	0	3	0.00	3839551	1921	1.60	1998	1999	1998	2595	1400	1999	1998.73	1.22	1771	2016	2007	1996	1987	1976	2002	1982	3103	596	1000	1390	1	1	310336320	6204	2.06	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.12	1814	20241209	10.20	2140	-6.59	20250108	1985	0.71	20250121	4090	-51.12	20240626	1814	10.20	20241209	0.61	N	000400	1000	3103 억	3776972	N	N	345	N	N
26	20250121	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1999	3	2	0.15	238021121	119561	73.93	2000	2005	1985	2590	1398	1996	1990.79	1.23	-43835	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6204	2.06	0.49	12	0.04	972.00	4052.00	4090	20240626	-51.12	1814	20241209	10.20	2140	-6.59	20250108	1985	0.71	20250121	4090	-51.12	20240626	1814	10.20	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	345	N	N
27	20250121	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1993	-3	5	-0.15	222403773	111743	69.10	2000	2005	1985	2590	1398	1996	1990.32	1.23	-44645	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6185	2.05	0.49	12	0.04	972.00	4052.00	4090	20240626	-51.27	1814	20241209	9.87	2140	-6.87	20250108	1985	0.40	20250121	4090	-51.27	20240626	1814	9.87	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
28	20250121	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1986	-10	5	-0.50	187566235	94226	58.27	2000	2005	1985	2590	1398	1996	1990.60	1.23	-42012	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6163	2.04	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.44	1814	20241209	9.48	2140	-7.20	20250108	1985	0.05	20250121	4090	-51.44	20240626	1814	9.48	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
29	20250121	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1993	-3	5	-0.15	160533417	80616	49.85	2000	2005	1986	2590	1398	1996	1991.33	1.23	-43793	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6185	2.05	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.27	1814	20241209	9.87	2140	-6.87	20250108	1986	0.35	20250121	4090	-51.27	20240626	1814	9.87	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
30	20250121	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1986	-10	5	-0.50	142492898	71538	44.24	2000	2005	1986	2590	1398	1996	1991.85	1.23	-43274	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6163	2.04	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.44	1814	20241209	9.48	2140	-7.20	20250108	1986	0.00	20250121	4090	-51.44	20240626	1814	9.48	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
31	20250121	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1991	-5	5	-0.25	76841842	38527	23.82	2000	2005	1991	2590	1398	1996	1994.49	1.23	-20357	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6179	2.05	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.32	1814	20241209	9.76	2140	-6.96	20250108	1990	0.05	20250102	4090	-51.32	20240626	1814	9.76	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
32	20250121	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1996	0	3	0.00	25449571	12739	7.88	2000	2005	1995	2590	1398	1996	1997.77	1.23	-7500	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	1	1	310336320	6194	2.05	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.20	1814	20241209	10.03	2140	-6.73	20250108	1990	0.30	20250102	4090	-51.20	20240626	1814	10.03	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
33	20250121	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2000	4	2	0.20	264000	132	0.08	2000	2000	2000	2590	1398	1996	2000.00	1.23	-14	2074	2034	2015	1975	1956	2025	1966	3103	594	1000	1390	5	1	310336320	6207	2.06	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.10	1814	20241209	10.25	2140	-6.54	20250108	1990	0.50	20250102	4090	-51.10	20240626	1814	10.25	20241209	0.61	N	000400	1000	3103 억	3814939	N	N	201	N	N
34	20250120	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1996	-44	5	-2.16	321546259	160531	212.14	2045	2055	1996	2650	1430	2040	2003.16	1.24	-11592	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	1	1	310336320	6194	2.05	0.49	12	0.05	972.00	4052.00	4090	20240626	-51.20	1814	20241209	10.03	2140	-6.73	20250108	1990	0.30	20250102	4090	-51.20	20240626	1814	10.03	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	201	N	N
35	20250120	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1999	-41	5	-2.01	264316082	131869	174.26	2045	2055	1998	2650	1430	2040	2004.38	1.24	-4516	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	1	1	310336320	6204	2.06	0.49	12	0.04	972.00	4052.00	4090	20240626	-51.12	1814	20241209	10.20	2140	-6.59	20250108	1990	0.45	20250102	4090	-51.12	20240626	1814	10.20	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
36	20250120	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2005	-35	5	-1.72	223358427	111390	147.20	2045	2055	1999	2650	1430	2040	2005.19	1.24	-2226	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	5	1	310336320	6222	2.06	0.49	12	0.04	972.00	4052.00	4090	20240626	-50.98	1814	20241209	10.53	2140	-6.31	20250108	1990	0.75	20250102	4090	-50.98	20240626	1814	10.53	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
37	20250120	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2005	-35	5	-1.72	206532662	102989	136.10	2045	2055	1999	2650	1430	2040	2005.39	1.24	588	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	5	1	310336320	6222	2.06	0.49	12	0.03	972.00	4052.00	4090	20240626	-50.98	1814	20241209	10.53	2140	-6.31	20250108	1990	0.75	20250102	4090	-50.98	20240626	1814	10.53	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
38	20250120	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2000	-40	5	-1.96	152024251	75753	100.11	2045	2055	1999	2650	1430	2040	2006.84	1.24	6429	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	5	1	310336320	6207	2.06	0.49	12	0.02	972.00	4052.00	4090	20240626	-51.10	1814	20241209	10.25	2140	-6.54	20250108	1990	0.50	20250102	4090	-51.10	20240626	1814	10.25	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
39	20250120	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2010	-30	5	-1.47	132857696	66189	87.47	2045	2055	1999	2650	1430	2040	2007.25	1.24	9304	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	5	1	310336320	6238	2.07	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.86	1814	20241209	10.80	2140	-6.07	20250108	1990	1.01	20250102	4090	-50.86	20240626	1814	10.80	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
40	20250120	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2005	-35	5	-1.72	114718325	57125	75.49	2045	2055	2000	2650	1430	2040	2008.20	1.24	9719	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	5	1	310336320	6222	2.06	0.49	12	0.02	972.00	4052.00	4090	20240626	-50.98	1814	20241209	10.53	2140	-6.31	20250108	1990	0.75	20250102	4090	-50.98	20240626	1814	10.53	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
41	20250120	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	-5	5	-0.25	2169575	1063	1.40	2045	2055	2035	2650	1430	2040	2040.99	1.24	-820	2080	2060	2035	2015	1990	2070	2025	3103	610	1000	1420	5	1	310336320	6315	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2140	-4.91	20250108	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.61	N	000400	1000	3103 억	3834021	N	N	106	N	N
42	20250117	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	10	2	0.49	153538280	75671	69.62	2030	2055	2010	2635	1425	2030	2029.02	1.24	-11317	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6331	2.10	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2140	-4.67	20250108	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	106	N	N
43	20250117	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2015	-15	5	-0.74	100043735	49413	45.46	2030	2055	2010	2635	1425	2030	2024.64	1.24	-8543	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6253	2.07	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.73	1814	20241209	11.08	2140	-5.84	20250108	1990	1.26	20250102	4090	-50.73	20240626	1814	11.08	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
44	20250117	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	0	3	0.00	79109620	39043	35.92	2030	2055	2010	2635	1425	2030	2026.22	1.24	-9707	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6300	2.09	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2140	-5.14	20250108	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
45	20250117	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2020	-10	5	-0.49	46486300	22934	21.10	2030	2055	2010	2635	1425	2030	2026.96	1.24	-6897	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6269	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.61	1814	20241209	11.36	2140	-5.61	20250108	1990	1.51	20250102	4090	-50.61	20240626	1814	11.36	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
46	20250117	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2020	-10	5	-0.49	35959615	17700	16.28	2030	2055	2015	2635	1425	2030	2031.62	1.24	-4801	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6269	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.61	1814	20241209	11.36	2140	-5.61	20250108	1990	1.51	20250102	4090	-50.61	20240626	1814	11.36	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
47	20250117	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	0	3	0.00	27501445	13522	12.44	2030	2055	2020	2635	1425	2030	2033.83	1.24	-3671	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6300	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2140	-5.14	20250108	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
48	20250117	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	5	2	0.25	19674880	9658	8.89	2030	2055	2025	2635	1425	2030	2037.16	1.24	-4184	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6315	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2140	-4.91	20250108	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
49	20250117	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	0	3	0.00	46690	23	0.02	2030	2030	2030	2635	1425	2030	2030.00	1.24	-3	2053	2041	2023	2011	1993	2047	2017	3103	605	1000	1420	5	1	310336320	6300	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2140	-5.14	20250108	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.58	N	000400	1000	3103 억	3848024	N	N	136	N	N
50	20250116	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	25	2	1.25	218074115	107891	36.39	2015	2035	2005	2605	1405	2005	2021.24	1.22	54590	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6300	2.09	0.50	12	0.03	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2140	-5.14	20250108	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	136	N	N
51	20250116	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2020	15	2	0.75	201211790	99570	33.58	2015	2035	2005	2605	1405	2005	2020.81	1.22	48139	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6269	2.08	0.50	12	0.03	972.00	4052.00	4090	20240626	-50.61	1814	20241209	11.36	2140	-5.61	20250108	1990	1.51	20250102	4090	-50.61	20240626	1814	11.36	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
52	20250116	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	25	2	1.25	106321655	52667	17.76	2015	2035	2005	2605	1405	2005	2018.75	1.22	21311	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6300	2.09	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2140	-5.14	20250108	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
53	20250116	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2015	10	2	0.50	64085720	31726	10.70	2015	2035	2005	2605	1405	2005	2019.97	1.22	4523	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6253	2.07	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.73	1814	20241209	11.08	2140	-5.84	20250108	1990	1.26	20250102	4090	-50.73	20240626	1814	11.08	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
54	20250116	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2020	15	2	0.75	56372395	27900	9.41	2015	2035	2005	2605	1405	2005	2020.52	1.22	5573	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6269	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.61	1814	20241209	11.36	2140	-5.61	20250108	1990	1.51	20250102	4090	-50.61	20240626	1814	11.36	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
55	20250116	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2025	20	2	1.00	50900230	25193	8.50	2015	2035	2005	2605	1405	2005	2020.41	1.22	4504	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6284	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.49	1814	20241209	11.63	2140	-5.37	20250108	1990	1.76	20250102	4090	-50.49	20240626	1814	11.63	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
56	20250116	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2025	20	2	1.00	44281985	21927	7.39	2015	2035	2005	2605	1405	2005	2019.52	1.22	2668	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6284	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.49	1814	20241209	11.63	2140	-5.37	20250108	1990	1.76	20250102	4090	-50.49	20240626	1814	11.63	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
57	20250116	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2015	10	2	0.50	11414125	5665	1.91	2015	2015	2005	2605	1405	2005	2014.85	1.22	-121	2072	2038	2016	1982	1960	2027	1971	3103	600	1000	1400	5	1	310336320	6253	2.07	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.73	1814	20241209	11.08	2140	-5.84	20250108	1990	1.26	20250102	4090	-50.73	20240626	1814	11.08	20241209	0.58	N	000400	1000	3103 억	3780373	N	N	9980	N	N
58	20250115	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2005	-35	5	-1.72	589500174	293534	169.73	2025	2050	1994	2650	1430	2040	2008.26	1.22	-20848	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6222	2.06	0.49	12	0.09	972.00	4052.00	4090	20240626	-50.98	1814	20241209	10.53	2140	-6.31	20250108	1990	0.75	20250102	4090	-50.98	20240626	1814	10.53	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	9980	N	N
59	20250115	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2005	-35	5	-1.72	480923773	239237	138.34	2025	2050	1995	2650	1430	2040	2010.20	1.22	-29438	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6222	2.06	0.49	12	0.08	972.00	4052.00	4090	20240626	-50.98	1814	20241209	10.53	2140	-6.31	20250108	1990	0.75	20250102	4090	-50.98	20240626	1814	10.53	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
60	20250115	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2010	-30	5	-1.47	259016284	128536	74.32	2025	2050	1998	2650	1430	2040	2015.07	1.22	-28463	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6238	2.07	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.86	1814	20241209	10.80	2140	-6.07	20250108	1990	1.01	20250102	4090	-50.86	20240626	1814	10.80	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
61	20250115	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	-5	5	-0.25	61214685	30022	17.36	2025	2050	2025	2650	1430	2040	2038.98	1.22	-17534	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6315	2.09	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2140	-4.91	20250108	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
62	20250115	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	0	3	0.00	56959050	27932	16.15	2025	2050	2025	2650	1430	2040	2039.20	1.22	-17005	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6331	2.10	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2140	-4.67	20250108	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
63	20250115	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2045	5	2	0.25	55352480	27144	15.70	2025	2050	2025	2650	1430	2040	2039.21	1.22	-16758	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6346	2.10	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.00	1814	20241209	12.73	2140	-4.44	20250108	1990	2.76	20250102	4090	-50.00	20240626	1814	12.73	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
64	20250115	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2045	5	2	0.25	17364750	8511	4.92	2025	2050	2025	2650	1430	2040	2040.28	1.22	-697	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6346	2.10	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.00	1814	20241209	12.73	2140	-4.44	20250108	1990	2.76	20250102	4090	-50.00	20240626	1814	12.73	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
65	20250115	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	-10	5	-0.49	1938380	955	0.55	2025	2030	2025	2650	1430	2040	2025.03	1.22	0	2106	2072	2051	2017	1996	2062	2007	3103	610	1000	1420	5	1	310336320	6300	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2140	-5.14	20250108	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.57	N	000400	1000	3103 억	3796034	N	N	176	N	N
66	20250114	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	-45	5	-2.16	340736060	166626	215.91	2085	2085	2030	2710	1460	2085	2044.96	1.24	-21939	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6331	2.10	0.50	12	0.05	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2140	-4.67	20250108	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	176	N	N
67	20250114	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2045	-40	5	-1.92	287194330	140374	181.89	2085	2085	2030	2710	1460	2085	2045.92	1.24	-3958	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6346	2.10	0.50	12	0.05	972.00	4052.00	4090	20240626	-50.00	1814	20241209	12.73	2140	-4.44	20250108	1990	2.76	20250102	4090	-50.00	20240626	1814	12.73	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
68	20250114	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2060	-25	5	-1.20	216456915	105794	137.09	2085	2085	2030	2710	1460	2085	2046.02	1.24	-3530	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6393	2.12	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.63	1814	20241209	13.56	2140	-3.74	20250108	1990	3.52	20250102	4090	-49.63	20240626	1814	13.56	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
69	20250114	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2060	-25	5	-1.20	208889195	102113	132.32	2085	2085	2030	2710	1460	2085	2045.67	1.24	-4399	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6393	2.12	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.63	1814	20241209	13.56	2140	-3.74	20250108	1990	3.52	20250102	4090	-49.63	20240626	1814	13.56	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
70	20250114	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2050	-35	5	-1.68	198392365	97005	125.70	2085	2085	2030	2710	1460	2085	2045.18	1.24	-6084	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6362	2.11	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.88	1814	20241209	13.01	2140	-4.21	20250108	1990	3.02	20250102	4090	-49.88	20240626	1814	13.01	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
71	20250114	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	-50	5	-2.40	82560350	40260	52.17	2085	2085	2035	2710	1460	2085	2050.68	1.24	7923	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6315	2.09	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2140	-4.91	20250108	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
72	20250114	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2055	-30	5	-1.44	14836670	7186	9.31	2085	2085	2055	2710	1460	2085	2064.66	1.24	-4413	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6377	2.11	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.76	1814	20241209	13.29	2140	-3.97	20250108	1990	3.27	20250102	4090	-49.76	20240626	1814	13.29	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
73	20250114	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2085	0	3	0.00	81315	39	0.05	2085	2085	2085	2710	1460	2085	2085.00	1.24	-5	2128	2106	2083	2061	2038	2095	2050	3103	625	1000	1450	5	1	310336320	6471	2.15	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.02	1814	20241209	14.94	2140	-2.57	20250108	1990	4.77	20250102	4090	-49.02	20240626	1814	14.94	20241209	0.57	N	000400	1000	3103 억	3841255	N	N	610	N	N
74	20250113	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2085	-20	5	-0.95	159023390	76667	138.30	2105	2105	2060	2735	1475	2105	2074.11	1.24	-13456	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6471	2.15	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.02	1814	20241209	14.94	2140	-2.57	20250108	1990	4.77	20250102	4090	-49.02	20240626	1814	14.94	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	610	N	N
75	20250113	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2080	-25	5	-1.19	133123570	64172	115.76	2105	2105	2060	2735	1475	2105	2074.48	1.24	-7018	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6455	2.14	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.14	1814	20241209	14.66	2140	-2.80	20250108	1990	4.52	20250102	4090	-49.14	20240626	1814	14.66	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
76	20250113	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2080	-25	5	-1.19	109647700	52878	95.39	2105	2105	2060	2735	1475	2105	2073.60	1.24	-5273	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6455	2.14	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.14	1814	20241209	14.66	2140	-2.80	20250108	1990	4.52	20250102	4090	-49.14	20240626	1814	14.66	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
77	20250113	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2080	-25	5	-1.19	101091030	48759	87.96	2105	2105	2060	2735	1475	2105	2073.28	1.24	-4929	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6455	2.14	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.14	1814	20241209	14.66	2140	-2.80	20250108	1990	4.52	20250102	4090	-49.14	20240626	1814	14.66	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
78	20250113	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2080	-25	5	-1.19	78527010	37873	68.32	2105	2105	2060	2735	1475	2105	2073.43	1.24	-4025	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6455	2.14	0.51	12	0.01	972.00	4052.00	4090	20240626	-49.14	1814	20241209	14.66	2140	-2.80	20250108	1990	4.52	20250102	4090	-49.14	20240626	1814	14.66	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
79	20250113	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2080	-25	5	-1.19	63365495	30559	55.12	2105	2105	2060	2735	1475	2105	2073.55	1.24	-3285	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6455	2.14	0.51	12	0.01	972.00	4052.00	4090	20240626	-49.14	1814	20241209	14.66	2140	-2.80	20250108	1990	4.52	20250102	4090	-49.14	20240626	1814	14.66	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
80	20250113	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2085	-20	5	-0.95	47080820	22690	40.93	2105	2105	2060	2735	1475	2105	2074.96	1.24	2983	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6471	2.15	0.51	12	0.01	972.00	4052.00	4090	20240626	-49.02	1814	20241209	14.94	2140	-2.57	20250108	1990	4.77	20250102	4090	-49.02	20240626	1814	14.94	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
81	20250113	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2100	-5	5	-0.24	349235	166	0.30	2105	2105	2100	2735	1475	2105	2103.83	1.24	33	2148	2126	2108	2086	2068	2117	2077	3103	630	1000	1470	5	1	310336320	6517	2.16	0.52	12	0.00	972.00	4052.00	4090	20240626	-48.66	1814	20241209	15.77	2140	-1.87	20250108	1990	5.53	20250102	4090	-48.66	20240626	1814	15.77	20241209	0.56	N	000400	1000	3103 억	3859526	N	N	343	N	N
82	20250110	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2105	5	2	0.24	116700910	55436	46.48	2115	2130	2090	2730	1470	2100	2105.15	1.25	8597	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6533	2.17	0.52	12	0.02	972.00	4052.00	4090	20240626	-48.53	1814	20241209	16.04	2140	-1.64	20250108	1990	5.78	20250102	4090	-48.53	20240626	1814	16.04	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	343	N	N
83	20250110	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2095	-5	5	-0.24	88781440	42132	35.32	2115	2130	2090	2730	1470	2100	2107.22	1.25	13731	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6502	2.16	0.52	12	0.01	972.00	4052.00	4090	20240626	-48.78	1814	20241209	15.49	2140	-2.10	20250108	1990	5.28	20250102	4090	-48.78	20240626	1814	15.49	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
84	20250110	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2105	5	2	0.24	76816840	36441	30.55	2115	2130	2090	2730	1470	2100	2107.98	1.25	12757	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6533	2.17	0.52	12	0.01	972.00	4052.00	4090	20240626	-48.53	1814	20241209	16.04	2140	-1.64	20250108	1990	5.78	20250102	4090	-48.53	20240626	1814	16.04	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
85	20250110	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2105	5	2	0.24	71481945	33905	28.42	2115	2130	2090	2730	1470	2100	2108.30	1.25	12187	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6533	2.17	0.52	12	0.01	972.00	4052.00	4090	20240626	-48.53	1814	20241209	16.04	2140	-1.64	20250108	1990	5.78	20250102	4090	-48.53	20240626	1814	16.04	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
86	20250110	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2110	10	2	0.48	55605080	26367	22.11	2115	2130	2090	2730	1470	2100	2108.89	1.25	11403	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6548	2.17	0.52	12	0.01	972.00	4052.00	4090	20240626	-48.41	1814	20241209	16.32	2140	-1.40	20250108	1990	6.03	20250102	4090	-48.41	20240626	1814	16.32	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
87	20250110	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2100	0	3	0.00	38956030	18451	15.47	2115	2130	2090	2730	1470	2100	2111.32	1.25	11234	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6517	2.16	0.52	12	0.01	972.00	4052.00	4090	20240626	-48.66	1814	20241209	15.77	2140	-1.87	20250108	1990	5.53	20250102	4090	-48.66	20240626	1814	15.77	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
88	20250110	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2110	10	2	0.48	29105595	13757	11.53	2115	2130	2100	2730	1470	2100	2115.69	1.25	10048	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6548	2.17	0.52	12	0.00	972.00	4052.00	4090	20240626	-48.41	1814	20241209	16.32	2140	-1.40	20250108	1990	6.03	20250102	4090	-48.41	20240626	1814	16.32	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
89	20250110	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2120	20	2	0.95	435695	206	0.17	2115	2120	2115	2730	1470	2100	2115.02	1.25	152	2170	2135	2105	2070	2040	2120	2055	3103	630	1000	1470	5	1	310336320	6579	2.18	0.52	12	0.00	972.00	4052.00	4090	20240626	-48.17	1814	20241209	16.87	2140	-0.93	20250108	1990	6.53	20250102	4090	-48.17	20240626	1814	16.87	20241209	0.56	N	000400	1000	3103 억	3868007	N	N	146	N	N
90	20250109	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2100	-30	5	-1.41	251532805	119271	45.67	2125	2140	2075	2765	1495	2130	2108.87	1.26	-48329	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6517	2.16	0.52	12	0.04	972.00	4052.00	4090	20240626	-48.66	1814	20241209	15.77	2140	0.00	20250108	1990	5.53	20250102	4090	-48.66	20240626	1814	15.77	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	146	N	N
91	20250109	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2105	-25	5	-1.17	224013760	106168	40.66	2125	2140	2075	2765	1495	2130	2109.94	1.26	-41432	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6533	2.17	0.52	12	0.03	972.00	4052.00	4090	20240626	-48.53	1814	20241209	16.04	2140	0.00	20250108	1990	5.78	20250102	4090	-48.53	20240626	1814	16.04	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
92	20250109	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2100	-30	5	-1.41	207344315	98238	37.62	2125	2140	2075	2765	1495	2130	2110.57	1.26	-38453	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6517	2.16	0.52	12	0.03	972.00	4052.00	4090	20240626	-48.66	1814	20241209	15.77	2140	0.00	20250108	1990	5.53	20250102	4090	-48.66	20240626	1814	15.77	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
93	20250109	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2120	-10	5	-0.47	108153695	50895	19.49	2125	2140	2110	2765	1495	2130	2125.01	1.26	-27567	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6579	2.18	0.52	12	0.02	972.00	4052.00	4090	20240626	-48.17	1814	20241209	16.87	2140	0.00	20250108	1990	6.53	20250102	4090	-48.17	20240626	1814	16.87	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
94	20250109	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2125	-5	5	-0.23	76767045	36081	13.82	2125	2140	2110	2765	1495	2130	2127.61	1.26	-18404	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6595	2.19	0.52	12	0.01	972.00	4052.00	4090	20240626	-48.04	1814	20241209	17.14	2140	0.00	20250108	1990	6.78	20250102	4090	-48.04	20240626	1814	17.14	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
95	20250109	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2130	0	3	0.00	53786670	25266	9.68	2125	2140	2110	2765	1495	2130	2128.80	1.26	-11421	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6610	2.19	0.53	12	0.01	972.00	4052.00	4090	20240626	-47.92	1814	20241209	17.42	2140	0.00	20250108	1990	7.04	20250102	4090	-47.92	20240626	1814	17.42	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
96	20250109	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2130	0	3	0.00	43536070	20457	7.83	2125	2140	2110	2765	1495	2130	2128.15	1.26	-10226	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6610	2.19	0.53	12	0.01	972.00	4052.00	4090	20240626	-47.92	1814	20241209	17.42	2140	0.00	20250108	1990	7.04	20250102	4090	-47.92	20240626	1814	17.42	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
97	20250109	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2135	5	2	0.23	1463920	688	0.26	2125	2135	2125	2765	1495	2130	2126.08	1.26	-179	2193	2161	2108	2076	2023	2177	2092	3103	635	1000	1490	5	1	310336320	6626	2.20	0.53	12	0.00	972.00	4052.00	4090	20240626	-47.80	1814	20241209	17.70	2140	-0.23	20250108	1990	7.29	20250102	4090	-47.80	20240626	1814	17.70	20241209	0.55	N	000400	1000	3103 억	3913344	N	N	255	N	N
98	20250108	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2130	70	2	3.40	550974560	260516	204.62	2065	2140	2055	2675	1445	2060	2114.92	1.23	97258	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6610	2.19	0.53	12	0.08	972.00	4052.00	4090	20240626	-47.92	1814	20241209	17.42	2140	-0.47	20250108	1990	7.04	20250102	4090	-47.92	20240626	1814	17.42	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	255	N	N
99	20250108	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2125	65	2	3.16	511287205	241801	189.92	2065	2140	2055	2675	1445	2060	2114.50	1.23	98546	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6595	2.19	0.52	12	0.08	972.00	4052.00	4090	20240626	-48.04	1814	20241209	17.14	2140	-0.70	20250108	1990	6.78	20250102	4090	-48.04	20240626	1814	17.14	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
100	20250108	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2130	70	2	3.40	483563845	228749	179.67	2065	2140	2055	2675	1445	2060	2113.95	1.23	93179	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6610	2.19	0.53	12	0.07	972.00	4052.00	4090	20240626	-47.92	1814	20241209	17.42	2140	-0.47	20250108	1990	7.04	20250102	4090	-47.92	20240626	1814	17.42	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
101	20250108	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2135	75	2	3.64	424196840	200857	157.76	2065	2140	2055	2675	1445	2060	2111.93	1.23	89094	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6626	2.20	0.53	12	0.06	972.00	4052.00	4090	20240626	-47.80	1814	20241209	17.70	2140	-0.23	20250108	1990	7.29	20250102	4090	-47.80	20240626	1814	17.70	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
102	20250108	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2120	60	2	2.91	240948445	114652	90.05	2065	2130	2055	2675	1445	2060	2101.56	1.23	33762	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6579	2.18	0.52	12	0.04	972.00	4052.00	4090	20240626	-48.17	1814	20241209	16.87	2130	-0.47	20250108	1990	6.53	20250102	4090	-48.17	20240626	1814	16.87	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
103	20250108	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2110	50	2	2.43	171698070	81959	64.37	2065	2130	2055	2675	1445	2060	2094.93	1.23	13944	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6548	2.17	0.52	12	0.03	972.00	4052.00	4090	20240626	-48.41	1814	20241209	16.32	2130	-0.94	20250108	1990	6.03	20250102	4090	-48.41	20240626	1814	16.32	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
104	20250108	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2060	0	3	0.00	14498940	7030	5.52	2065	2070	2055	2675	1445	2060	2062.44	1.23	-1941	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6393	2.12	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.63	1814	20241209	13.56	2090	-1.44	20250107	1990	3.52	20250102	4090	-49.63	20240626	1814	13.56	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
105	20250108	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2055	-5	5	-0.24	144280	70	0.05	2065	2065	2055	2675	1445	2060	2061.14	1.23	36	2110	2085	2065	2040	2020	2075	2030	3103	615	1000	1440	5	1	310336320	6377	2.11	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.76	1814	20241209	13.29	2090	-1.67	20250107	1990	3.27	20250102	4090	-49.76	20240626	1814	13.29	20241209	0.55	N	000400	1000	3103 억	3831272	N	N	402	N	N
106	20250107	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2060	5	2	0.24	260504255	126318	95.00	2070	2090	2045	2670	1440	2055	2062.29	1.22	32478	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6393	2.12	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.63	1814	20241209	13.56	2090	-1.44	20250107	1990	3.52	20250102	4090	-49.63	20240626	1814	13.56	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	402	N	N
107	20250107	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2060	5	2	0.24	244621875	118609	89.20	2070	2090	2045	2670	1440	2055	2062.42	1.22	32005	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6393	2.12	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.63	1814	20241209	13.56	2090	-1.44	20250107	1990	3.52	20250102	4090	-49.63	20240626	1814	13.56	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
108	20250107	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2050	-5	5	-0.24	220531815	106872	80.38	2070	2090	2045	2670	1440	2055	2063.51	1.22	32451	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6362	2.11	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.88	1814	20241209	13.01	2090	-1.91	20250107	1990	3.02	20250102	4090	-49.88	20240626	1814	13.01	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
109	20250107	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2060	5	2	0.24	201617720	97651	73.44	2070	2090	2045	2670	1440	2055	2064.68	1.22	29594	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6393	2.12	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.63	1814	20241209	13.56	2090	-1.44	20250107	1990	3.52	20250102	4090	-49.63	20240626	1814	13.56	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
110	20250107	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2055	0	3	0.00	192646170	93280	70.15	2070	2090	2045	2670	1440	2055	2065.25	1.22	29163	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6377	2.11	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.76	1814	20241209	13.29	2090	-1.67	20250107	1990	3.27	20250102	4090	-49.76	20240626	1814	13.29	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
111	20250107	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2065	10	2	0.49	111831665	53947	40.57	2070	2090	2055	2670	1440	2055	2072.99	1.22	18760	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6408	2.12	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.51	1814	20241209	13.84	2090	-1.20	20250107	1990	3.77	20250102	4090	-49.51	20240626	1814	13.84	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
112	20250107	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2070	15	2	0.73	85287385	41115	30.92	2070	2090	2055	2670	1440	2055	2074.36	1.22	15754	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6424	2.13	0.51	12	0.01	972.00	4052.00	4090	20240626	-49.39	1814	20241209	14.11	2090	-0.96	20250107	1990	4.02	20250102	4090	-49.39	20240626	1814	14.11	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
113	20250107	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2070	15	2	0.73	757640	366	0.28	2070	2075	2070	2670	1440	2055	2070.05	1.22	-228	2111	2082	2051	2022	1991	2097	2037	3103	615	1000	1430	5	1	310336320	6424	2.13	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.39	1814	20241209	14.11	2080	-0.48	20250106	1990	4.02	20250102	4090	-49.39	20240626	1814	14.11	20241209	0.55	N	000400	1000	3103 억	3795351	N	N	67	N	N
114	20250106	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2055	15	2	0.74	271338830	132966	172.21	2040	2080	2020	2650	1430	2040	2040.66	1.21	35698	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6377	2.11	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.76	1814	20241209	13.29	2080	-1.20	20250106	1990	3.27	20250102	4090	-49.76	20240626	1814	13.29	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	67	N	N
115	20250106	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2050	10	2	0.49	251978485	123533	159.99	2040	2080	2020	2650	1430	2040	2039.77	1.21	34736	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6362	2.11	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.88	1814	20241209	13.01	2080	-1.44	20250106	1990	3.02	20250102	4090	-49.88	20240626	1814	13.01	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
116	20250106	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	-5	5	-0.25	201637925	98935	128.13	2040	2080	2020	2650	1430	2040	2038.08	1.21	27907	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6315	2.09	0.50	12	0.03	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2080	-2.16	20250106	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
117	20250106	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	-10	5	-0.49	166780215	81814	105.96	2040	2080	2020	2650	1430	2040	2038.53	1.21	23019	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6300	2.09	0.50	12	0.03	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2080	-2.40	20250106	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
118	20250106	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	-5	5	-0.25	125729935	61661	79.86	2040	2080	2020	2650	1430	2040	2039.05	1.21	16255	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6315	2.09	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2080	-2.16	20250106	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
119	20250106	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2030	-10	5	-0.49	84645185	41425	53.65	2040	2080	2020	2650	1430	2040	2043.34	1.21	5260	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6300	2.09	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.37	1814	20241209	11.91	2080	-2.40	20250106	1990	2.01	20250102	4090	-50.37	20240626	1814	11.91	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
120	20250106	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2035	-5	5	-0.25	61323835	29967	38.81	2040	2080	2020	2650	1430	2040	2046.38	1.21	4257	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6315	2.09	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.24	1814	20241209	12.18	2080	-2.16	20250106	1990	2.26	20250102	4090	-50.24	20240626	1814	12.18	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
121	20250106	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	0	3	0.00	130560	64	0.08	2040	2040	2040	2650	1430	2040	2040.00	1.21	-9	2110	2075	2040	2005	1970	2092	2022	3103	610	1000	1420	5	1	310336320	6331	2.10	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2075	-1.69	20250103	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.54	N	000400	1000	3103 억	3757354	N	N	368	N	N
122	20250103	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	25	2	1.24	157211130	77200	136.31	2005	2075	2005	2615	1415	2015	2036.41	1.21	-9256	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6331	2.10	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2075	-1.69	20250103	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	368	N	N
123	20250103	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2025	10	2	0.50	137669355	67525	119.23	2005	2075	2005	2615	1415	2015	2038.79	1.21	-6271	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6284	2.08	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.49	1814	20241209	11.63	2075	-2.41	20250103	1990	1.76	20250102	4090	-50.49	20240626	1814	11.63	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
124	20250103	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2025	10	2	0.50	112903935	55247	97.55	2005	2075	2005	2615	1415	2015	2043.62	1.21	1892	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6284	2.08	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.49	1814	20241209	11.63	2075	-2.41	20250103	1990	1.76	20250102	4090	-50.49	20240626	1814	11.63	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
125	20250103	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	25	2	1.24	106723645	52197	92.17	2005	2075	2005	2615	1415	2015	2044.63	1.21	997	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6331	2.10	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2075	-1.69	20250103	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
126	20250103	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2040	25	2	1.24	105337620	51517	90.96	2005	2075	2005	2615	1415	2015	2044.72	1.21	1172	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6331	2.10	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.12	1814	20241209	12.46	2075	-1.69	20250103	1990	2.51	20250102	4090	-50.12	20240626	1814	12.46	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
127	20250103	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2045	30	2	1.49	103250400	50495	89.16	2005	2075	2005	2615	1415	2015	2044.76	1.21	1152	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6346	2.10	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.00	1814	20241209	12.73	2075	-1.45	20250103	1990	2.76	20250102	4090	-50.00	20240626	1814	12.73	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
128	20250103	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2055	40	2	1.99	66021895	32162	56.79	2005	2075	2005	2615	1415	2015	2052.79	1.21	-7891	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6377	2.11	0.51	12	0.01	972.00	4052.00	4090	20240626	-49.76	1814	20241209	13.29	2075	-0.96	20250103	1990	3.27	20250102	4090	-49.76	20240626	1814	13.29	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
129	20250103	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2020	5	2	0.25	1445050	720	1.27	2005	2020	2005	2615	1415	2015	2007.01	1.21	15	2038	2026	2008	1996	1978	2032	2002	3103	600	1000	1410	5	1	310336320	6269	2.08	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.61	1814	20241209	11.36	2020	0.00	20250102	1990	1.51	20250102	4090	-50.61	20240626	1814	11.36	20241209	0.54	N	000400	1000	3103 억	3758177	N	N	1418	N	N
130	20250102	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2015	0	3	0.00	112203387	55963	63.04	1999	2020	1990	2615	1415	2015	2004.96	1.21	-8714	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	5	1	310336320	6253	2.07	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.73	1814	20241209	11.08	2020	-0.25	20250102	1990	1.26	20250102	4090	-50.73	20240626	1814	11.08	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	1418	N	N
131	20250102	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2010	-5	5	-0.25	95165247	47499	53.51	1999	2020	1990	2615	1415	2015	2003.52	1.21	-5867	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	5	1	310336320	6238	2.07	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.86	1814	20241209	10.80	2020	-0.50	20250102	1990	1.01	20250102	4090	-50.86	20240626	1814	10.80	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N
132	20250102	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1999	-16	5	-0.79	78954042	39420	44.41	1999	2020	1990	2615	1415	2015	2002.89	1.21	-4822	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	1	1	310336320	6204	2.06	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.12	1814	20241209	10.20	2020	-1.04	20250102	1990	0.45	20250102	4090	-51.12	20240626	1814	10.20	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N
133	20250102	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2000	-15	5	-0.74	68188288	34038	38.34	1999	2020	1990	2615	1415	2015	2003.30	1.21	-2677	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	5	1	310336320	6207	2.06	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.10	1814	20241209	10.25	2020	-0.99	20250102	1990	0.50	20250102	4090	-51.10	20240626	1814	10.25	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N
134	20250102	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2005	-10	5	-0.50	51558970	25725	28.98	1999	2020	1990	2615	1415	2015	2004.24	1.21	-685	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	5	1	310336320	6222	2.06	0.49	12	0.01	972.00	4052.00	4090	20240626	-50.98	1814	20241209	10.53	2020	-0.74	20250102	1990	0.75	20250102	4090	-50.98	20240626	1814	10.53	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N
135	20250102	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2015	0	3	0.00	38361914	19136	21.56	1999	2020	1990	2615	1415	2015	2004.70	1.21	-1390	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	5	1	310336320	6253	2.07	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.73	1814	20241209	11.08	2020	-0.25	20250102	1990	1.26	20250102	4090	-50.73	20240626	1814	11.08	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N
136	20250102	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	1995	-20	5	-0.99	1412896	707	0.80	1999	1999	1995	2615	1415	2015	1998.42	1.21	-166	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	1	1	310336320	6191	2.05	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.22	1814	20241209	9.98	1999	-0.20	20250102	1995	0.00	20250102	4090	-51.22	20240626	1814	9.98	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N
137	20250102	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2015	0	3	0.00	0	0	0.00	0	0	0	2615	1415	2015	0.00	1.21	0	2078	2046	2018	1986	1958	2032	1972	3103	600	1000	1410	5	1	310336320	6253	2.07	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.73	1814	20241209	11.08	0	0.00	0	0	0.00	0	4090	-50.73	20240626	1814	11.08	20241209	0.54	N	000400	1000	3103 억	3767376	N	N	575	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History