KissMeData/085620/price/prices-20250101.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-60	5	-1.12	145476240	27413	97.83	5330	5360	5280	6940	3740	5340	5306.83	1.37	-7547	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9346	8.92	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4385	20.41	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	5	N	N
3	20250124	150715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	10	2	0.19	143531450	27046	96.52	5330	5350	5280	6940	3740	5340	5306.94	1.37	-7284	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9470	9.04	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	5470	-2.19	20250120	5200	2.88	20250103	6500	-17.69	20240206	4385	22.01	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
4	20250124	140714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-50	5	-0.94	102465160	19337	69.01	5330	5330	5280	6940	3740	5340	5298.92	1.37	-3439	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5470	-3.29	20250120	5200	1.73	20250103	6500	-18.62	20240206	4385	20.64	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
5	20250124	130715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	-30	5	-0.56	60963980	11502	41.05	5330	5330	5290	6940	3740	5340	5300.29	1.37	-1011	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4385	21.09	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
6	20250124	120712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-50	5	-0.94	60613550	11436	40.81	5330	5330	5290	6940	3740	5340	5300.24	1.37	-1062	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5470	-3.29	20250120	5200	1.73	20250103	6500	-18.62	20240206	4385	20.64	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
7	20250124	110714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-40	5	-0.75	6512190	1228	4.38	5330	5330	5300	6940	3740	5340	5303.09	1.37	146	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4385	20.87	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
8	20250124	100711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	-30	5	-0.56	4762420	898	3.20	5330	5330	5300	6940	3740	5340	5303.36	1.37	61	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4385	21.09	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
9	20250124	090715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-40	5	-0.75	1253200	236	0.84	5330	5330	5300	6940	3740	5340	5310.17	1.37	14	5393	5366	5313	5286	5233	5380	5300	8851	1600	5000	3950	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4385	20.87	20240124	0.05	N	085620	5000	8850 억	2420863	N	N	6	N	N
10	20250123	160711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	50	2	0.95	148504560	28022	114.69	5270	5340	5260	6870	3710	5290	5299.57	1.37	5460	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9453	9.02	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	5470	-2.38	20250120	5200	2.69	20250103	6500	-17.85	20240206	4350	22.76	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	6	N	N
11	20250123	150710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	10	2	0.19	145153670	27391	112.11	5270	5330	5260	6870	3710	5290	5299.32	1.37	5566	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9382	8.95	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
12	20250123	140710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	20	2	0.38	127333450	24035	98.38	5270	5320	5260	6870	3710	5290	5297.83	1.37	5844	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
13	20250123	130709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	20	2	0.38	113246210	21385	87.53	5270	5320	5260	6870	3710	5290	5295.59	1.37	4838	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
14	20250123	120711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	20	2	0.38	97540980	18428	75.43	5270	5320	5260	6870	3710	5290	5293.09	1.37	3558	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
15	20250123	110702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	20	2	0.38	83244150	15738	64.42	5270	5310	5260	6870	3710	5290	5289.37	1.37	3104	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
16	20250123	100709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-10	5	-0.19	72655370	13737	56.23	5270	5310	5260	6870	3710	5290	5289.03	1.37	3353	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
17	20250123	090709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	10	2	0.19	1410350	267	1.09	5270	5310	5270	6870	3710	5290	5282.21	1.37	-162	5436	5362	5316	5242	5196	5400	5280	8851	1580	5000	3910	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2421593	N	N	2	N	N
18	20250122	160705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	129232640	24431	159.13	5270	5390	5270	6850	3690	5270	5289.70	1.37	-5687	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5470	-3.29	20250120	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	2	N	N
19	20250122	150706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	126044320	23828	155.20	5270	5390	5270	6850	3690	5270	5289.76	1.37	-5546	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
20	20250122	140704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	110752470	20932	136.34	5270	5390	5270	6850	3690	5270	5291.06	1.37	-4885	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
21	20250122	130706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	99209580	18746	122.10	5270	5390	5270	6850	3690	5270	5292.31	1.37	-3569	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
22	20250122	120704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	73827870	13939	90.79	5270	5390	5270	6850	3690	5270	5296.50	1.37	-2388	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
23	20250122	110705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	10	2	0.19	45476690	8586	55.92	5270	5390	5270	6850	3690	5270	5296.61	1.37	-411	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
24	20250122	100705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	30	2	0.57	9100170	1713	11.16	5270	5390	5270	6850	3690	5270	5312.42	1.37	56	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
25	20250122	090706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	70	2	1.33	936780	177	1.15	5270	5390	5270	6850	3690	5270	5292.54	1.37	4	5390	5330	5300	5240	5210	5315	5225	8851	1580	5000	3890	10	1	177016189	9453	9.02	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	5470	-2.38	20250120	5200	2.69	20250103	6500	-17.85	20240206	4350	22.76	20240123	0.05	N	085620	5000	8850 억	2424151	N	N	128	N	N
26	20250121	160701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-10	5	-0.19	80848270	15201	46.88	5300	5360	5270	6860	3700	5280	5318.62	1.37	-359	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5470	-3.66	20250120	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	128	N	N
27	20250121	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	50	2	0.95	58309770	10980	33.86	5300	5350	5280	6860	3700	5280	5310.54	1.37	2612	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9435	9.00	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5470	-2.56	20250120	5200	2.50	20250103	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
28	20250121	140704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	10	2	0.19	27422160	5173	15.95	5300	5320	5280	6860	3700	5280	5301.02	1.37	1281	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5470	-3.29	20250120	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
29	20250121	130702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	30	2	0.57	20395680	3847	11.86	5300	5320	5280	6860	3700	5280	5301.71	1.37	990	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
30	20250121	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	10	2	0.19	15553650	2935	9.05	5300	5320	5280	6860	3700	5280	5299.37	1.37	386	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5470	-3.29	20250120	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
31	20250121	110628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	20	2	0.38	9034290	1703	5.25	5300	5320	5290	6860	3700	5280	5304.93	1.37	344	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
32	20250121	100624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	30	2	0.57	8144780	1535	4.73	5300	5320	5290	6860	3700	5280	5306.05	1.37	286	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5470	-2.93	20250120	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
33	20250121	090703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	20	2	0.38	4012080	757	2.33	5300	5300	5290	6860	3700	5280	5299.97	1.37	87	5533	5406	5343	5216	5153	5375	5185	8851	1580	5000	3900	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5470	-3.11	20250120	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2425181	N	N	111	N	N
34	20250120	160659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-40	5	-0.75	174099410	32338	239.67	5320	5470	5280	6910	3730	5320	5383.74	1.37	3720	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9346	8.92	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5470	-3.47	20250120	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	111	N	N
35	20250120	150702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	80	2	1.50	166461480	30906	229.05	5320	5470	5300	6910	3730	5320	5386.06	1.37	4351	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9559	9.12	0.33	12	0.02	592.00	16563.00	6500	20240206	-16.92	4350	20240123	24.14	5470	-1.28	20250120	5200	3.85	20250103	6500	-16.92	20240206	4350	24.14	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
36	20250120	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	10	2	0.19	133633900	24793	183.75	5320	5470	5300	6910	3730	5320	5389.99	1.37	2436	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9435	9.00	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5470	-2.56	20250120	5200	2.50	20250103	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
37	20250120	130700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	60	2	1.13	120730930	22392	165.95	5320	5470	5300	6910	3730	5320	5391.70	1.37	1781	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9523	9.09	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.23	4350	20240123	23.68	5470	-1.65	20250120	5200	3.46	20250103	6500	-17.23	20240206	4350	23.68	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
38	20250120	120701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	80	2	1.50	84985250	15746	116.70	5320	5470	5300	6910	3730	5320	5397.26	1.37	4233	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9559	9.12	0.33	12	0.01	592.00	16563.00	6500	20240206	-16.92	4350	20240123	24.14	5470	-1.28	20250120	5200	3.85	20250103	6500	-16.92	20240206	4350	24.14	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
39	20250120	110702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5430	110	2	2.07	46461580	8659	64.17	5320	5450	5300	6910	3730	5320	5365.70	1.37	3811	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9612	9.17	0.33	12	0.00	592.00	16563.00	6500	20240206	-16.46	4350	20240123	24.83	5450	0.00	20250109	5200	4.42	20250103	6500	-16.46	20240206	4350	24.83	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
40	20250120	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	-10	5	-0.19	2451090	461	3.42	5320	5330	5300	6910	3730	5320	5316.90	1.37	178	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
41	20250120	090702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	0	3	0.00	755580	142	1.05	5320	5330	5320	6910	3730	5320	5320.99	1.37	119	5393	5356	5303	5266	5213	5375	5285	8851	1590	5000	3930	10	1	177016189	9417	8.99	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5450	-2.39	20250109	5200	2.31	20250103	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2431501	N	N	20	N	N
42	20250117	160659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	40	2	0.76	71673080	13493	50.33	5250	5340	5250	6860	3700	5280	5311.87	1.37	5414	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9417	8.99	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5450	-2.39	20250109	5200	2.31	20250103	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	20	N	N
43	20250117	150701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	10	2	0.19	68478990	12891	48.09	5250	5340	5250	6860	3700	5280	5312.15	1.37	5325	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5450	-2.94	20250109	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
44	20250117	140701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	30	2	0.57	42426620	7976	29.75	5250	5340	5250	6860	3700	5280	5319.29	1.37	4986	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
45	20250117	130700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	30	2	0.57	38266690	7193	26.83	5250	5340	5250	6860	3700	5280	5319.99	1.37	5266	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
46	20250117	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	50	2	0.95	29204670	5489	20.48	5250	5340	5250	6860	3700	5280	5320.58	1.37	3832	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9435	9.00	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5450	-2.20	20250109	5200	2.50	20250103	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
47	20250117	110700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	40	2	0.76	23587700	4434	16.54	5250	5340	5250	6860	3700	5280	5319.73	1.37	3140	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9417	8.99	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5450	-2.39	20250109	5200	2.31	20250103	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
48	20250117	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	20	2	0.38	5600830	1059	3.95	5250	5310	5250	6860	3700	5280	5288.79	1.37	174	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5450	-2.75	20250109	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
49	20250117	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	0	3	0.00	475760	90	0.34	5250	5300	5250	6860	3700	5280	5286.22	1.37	43	5326	5302	5266	5242	5206	5315	5255	8851	1580	5000	3900	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5450	-3.12	20250109	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2431045	N	N	64	N	N
50	20250116	160656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	70	2	1.34	140868090	26807	63.41	5230	5290	5230	6770	3650	5210	5254.90	1.37	-3110	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9346	8.92	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5450	-3.12	20250109	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	64	N	N
51	20250116	150625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	60	2	1.15	127312670	24240	57.34	5230	5290	5230	6770	3650	5210	5252.17	1.37	-1483	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5450	-3.30	20250109	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
52	20250116	140659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	40	2	0.77	121608500	23157	54.78	5230	5290	5230	6770	3650	5210	5251.48	1.37	-1484	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5450	-3.67	20250109	5200	0.96	20250103	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
53	20250116	130659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	50	2	0.96	104698090	19941	47.17	5230	5290	5230	6770	3650	5210	5250.39	1.37	-1167	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
54	20250116	120658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	40	2	0.77	75451110	14375	34.00	5230	5290	5230	6770	3650	5210	5248.77	1.37	-964	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5450	-3.67	20250109	5200	0.96	20250103	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
55	20250116	110700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	50	2	0.96	64647020	12318	29.14	5230	5290	5230	6770	3650	5210	5248.18	1.37	73	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
56	20250116	100700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	20	2	0.38	56842450	10830	25.62	5230	5290	5230	6770	3650	5210	5248.61	1.37	1172	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	5450	-4.04	20250109	5200	0.58	20250103	6500	-19.54	20240206	4350	20.23	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
57	20250116	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	50	2	0.96	2675780	509	1.20	5230	5290	5230	6770	3650	5210	5256.94	1.37	158	5383	5296	5253	5166	5123	5275	5145	8851	1560	5000	3850	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2429377	N	N	4912	N	N
58	20250115	160657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	-40	5	-0.76	222039730	42274	313.49	5250	5340	5210	6820	3680	5250	5252.60	1.37	-11970	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	5450	-4.40	20250109	5200	0.19	20250103	6500	-19.85	20240206	4350	19.77	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	4912	N	N
59	20250115	150659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	180378740	34323	254.53	5250	5340	5250	6820	3680	5250	5255.33	1.37	-10996	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
60	20250115	140653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	163393600	31093	230.57	5250	5340	5250	6820	3680	5250	5255.00	1.37	-10436	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
61	20250115	130658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	136840480	26042	193.12	5250	5340	5250	6820	3680	5250	5254.61	1.37	-10682	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
62	20250115	120648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	102517670	19507	144.66	5250	5340	5250	6820	3680	5250	5255.43	1.37	-9049	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5450	-3.67	20250109	5200	0.96	20250103	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
63	20250115	110657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	0	3	0.00	86263590	16413	121.71	5250	5340	5250	6820	3680	5250	5255.81	1.37	-6690	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5450	-3.67	20250109	5200	0.96	20250103	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
64	20250115	100657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	10	2	0.19	52327640	9952	73.80	5250	5340	5250	6820	3680	5250	5258.00	1.37	-1305	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
65	20250115	090700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	40	2	0.76	1340620	254	1.88	5250	5340	5250	6820	3680	5250	5278.03	1.37	-81	5410	5330	5290	5210	5170	5310	5190	8851	1570	5000	3880	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5450	-2.94	20250109	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2431603	N	N	88	N	N
66	20250114	160643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-50	5	-0.94	71443880	13485	68.44	5300	5370	5250	6890	3710	5300	5298.03	1.37	1210	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5450	-3.67	20250109	5200	0.96	20250103	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	88	N	N
67	20250114	150654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	66342470	12519	63.54	5300	5370	5280	6890	3710	5300	5299.34	1.37	1477	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
68	20250114	140654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	60046570	11332	57.52	5300	5370	5280	6890	3710	5300	5298.85	1.37	1421	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
69	20250114	130653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	54094650	10210	51.82	5300	5370	5280	6890	3710	5300	5298.20	1.37	1374	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
70	20250114	120650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	47442280	8956	45.46	5300	5370	5280	6890	3710	5300	5297.26	1.37	1453	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
71	20250114	110652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	41495770	7835	39.77	5300	5370	5280	6890	3710	5300	5296.21	1.37	1005	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
72	20250114	100650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	10	2	0.19	6286980	1183	6.00	5300	5370	5300	6890	3710	5300	5314.44	1.37	-19	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
73	20250114	090653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	40	2	0.75	1142270	214	1.09	5300	5370	5300	6890	3710	5300	5337.71	1.37	-91	5466	5382	5336	5252	5206	5360	5230	8851	1590	5000	3920	10	1	177016189	9453	9.02	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	5450	-2.02	20250109	5200	2.69	20250103	6500	-17.85	20240206	4350	22.76	20240123	0.05	N	085620	5000	8850 억	2429911	N	N	266	N	N
74	20250113	160644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-20	5	-0.38	105107300	19693	165.61	5320	5420	5290	6910	3730	5320	5337.29	1.38	-2427	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5450	-2.75	20250109	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	266	N	N
75	20250113	150647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	20	2	0.38	95182030	17834	149.98	5320	5420	5290	6910	3730	5320	5337.11	1.38	-1249	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9453	9.02	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	5450	-2.02	20250109	5200	2.69	20250103	6500	-17.85	20240206	4350	22.76	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
76	20250113	140639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5360	40	2	0.75	90338650	16928	142.36	5320	5420	5290	6910	3730	5320	5336.64	1.38	-1278	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9488	9.05	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.54	4350	20240123	23.22	5450	-1.65	20250109	5200	3.08	20250103	6500	-17.54	20240206	4350	23.22	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
77	20250113	130638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	20	2	0.38	61693180	11584	97.42	5320	5420	5290	6910	3730	5320	5325.72	1.38	-3453	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9453	9.02	0.32	12	0.01	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	5450	-2.02	20250109	5200	2.69	20250103	6500	-17.85	20240206	4350	22.76	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
78	20250113	120640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	0	3	0.00	49855230	9366	78.77	5320	5420	5290	6910	3730	5320	5323.00	1.38	-3876	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9417	8.99	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5450	-2.39	20250109	5200	2.31	20250103	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
79	20250113	110639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-20	5	-0.38	40050150	7521	63.25	5320	5420	5290	6910	3730	5320	5325.11	1.38	-4375	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5450	-2.75	20250109	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
80	20250113	100638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5340	20	2	0.38	19847830	3709	31.19	5320	5420	5320	6910	3730	5320	5351.26	1.38	-1967	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9453	9.02	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.85	4350	20240123	22.76	5450	-2.02	20250109	5200	2.69	20250103	6500	-17.85	20240206	4350	22.76	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
81	20250113	090643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	60	2	1.13	3654760	683	5.74	5320	5420	5320	6910	3730	5320	5351.04	1.38	-453	5440	5380	5320	5260	5200	5410	5290	8851	1590	5000	3930	10	1	177016189	9523	9.09	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.23	4350	20240123	23.68	5450	-1.28	20250109	5200	3.46	20250103	6500	-17.23	20240206	4350	23.68	20240123	0.05	N	085620	5000	8850 억	2440274	N	N	178	N	N
82	20250110	160627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	50	2	0.95	62789070	11884	86.05	5260	5380	5260	6850	3690	5270	5283.49	1.38	-5439	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9417	8.99	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5450	-2.39	20250109	5200	2.31	20250103	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	178	N	N
83	20250110	150633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	60	2	1.14	59529030	11271	81.61	5260	5380	5260	6850	3690	5270	5281.61	1.38	-5601	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9435	9.00	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5450	-2.20	20250109	5200	2.50	20250103	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
84	20250110	140637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	40	2	0.76	49854480	9449	68.42	5260	5380	5260	6850	3690	5270	5276.16	1.38	-5393	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5450	-2.57	20250109	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
85	20250110	130635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	40663970	7712	55.84	5260	5380	5260	6850	3690	5270	5272.82	1.38	-4561	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5450	-3.30	20250109	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
86	20250110	120635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	35306900	6695	48.48	5260	5380	5260	6850	3690	5270	5273.62	1.38	-3835	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5450	-3.30	20250109	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
87	20250110	110634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-10	5	-0.19	24950750	4729	34.24	5260	5380	5260	6850	3690	5270	5276.12	1.38	-2388	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5450	-3.49	20250109	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
88	20250110	100632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	12655020	2397	17.36	5260	5380	5260	6850	3690	5270	5279.52	1.38	-387	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5450	-3.30	20250109	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
89	20250110	090636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	3608580	683	4.95	5260	5380	5260	6850	3690	5270	5283.43	1.38	275	5510	5390	5330	5210	5150	5360	5180	8851	1580	5000	3890	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5450	-2.94	20250109	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2439856	N	N	77	N	N
90	20250109	160630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-120	5	-2.23	72851840	13625	74.67	5390	5450	5270	7000	3780	5390	5347.09	1.38	1289	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5450	-3.30	20250109	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	77	N	N
91	20250109	150633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-90	5	-1.67	65995000	12332	67.59	5390	5450	5280	7000	3780	5390	5351.52	1.38	1783	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5450	-2.75	20250109	5200	1.92	20250103	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
92	20250109	140632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-110	5	-2.04	55338470	10316	56.54	5390	5450	5280	7000	3780	5390	5364.33	1.38	1861	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5450	-3.12	20250109	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
93	20250109	130632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	-40	5	-0.74	37099100	6882	37.72	5390	5450	5340	7000	3780	5390	5390.74	1.38	884	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9470	9.04	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	5450	-1.83	20250109	5200	2.88	20250103	6500	-17.69	20240206	4350	22.99	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
94	20250109	120631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	-40	5	-0.74	34669850	6428	35.23	5390	5450	5340	7000	3780	5390	5393.57	1.38	1244	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9470	9.04	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	5450	-1.83	20250109	5200	2.88	20250103	6500	-17.69	20240206	4350	22.99	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
95	20250109	110634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	0	3	0.00	24822540	4589	25.15	5390	5450	5390	7000	3780	5390	5409.14	1.38	749	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9541	9.10	0.33	12	0.00	592.00	16563.00	6500	20240206	-17.08	4350	20240123	23.91	5450	-1.10	20250109	5200	3.65	20250103	6500	-17.08	20240206	4350	23.91	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
96	20250109	100632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5410	20	2	0.37	10664200	1971	10.80	5390	5440	5390	7000	3780	5390	5410.55	1.38	388	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9577	9.14	0.33	12	0.00	592.00	16563.00	6500	20240206	-16.77	4350	20240123	24.37	5440	-0.55	20250109	5200	4.04	20250103	6500	-16.77	20240206	4350	24.37	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
97	20250109	090636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	0	3	0.00	5390	1	0.01	5390	5390	5390	7000	3780	5390	5390.00	1.38	1	5490	5440	5380	5330	5270	5445	5335	8851	1610	5000	3980	10	1	177016189	9541	9.10	0.33	12	0.00	592.00	16563.00	6500	20240206	-17.08	4350	20240123	23.91	5430	-0.74	20250107	5200	3.65	20250103	6500	-17.08	20240206	4350	23.91	20240123	0.05	N	085620	5000	8850 억	2436734	N	N	151	N	N
98	20250108	160626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	-10	5	-0.19	97951060	18246	33.02	5390	5430	5320	7020	3780	5400	5368.36	1.38	5983	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9541	9.10	0.33	12	0.01	592.00	16563.00	6500	20240206	-17.08	4350	20240123	23.91	5430	0.00	20250107	5200	3.65	20250103	6500	-17.08	20240206	4350	23.91	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	151	N	N
99	20250108	150629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	0	3	0.00	93677140	17453	31.59	5390	5430	5320	7020	3780	5400	5367.39	1.38	5476	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9559	9.12	0.33	12	0.01	592.00	16563.00	6500	20240206	-16.92	4350	20240123	24.14	5430	0.00	20250107	5200	3.85	20250103	6500	-16.92	20240206	4350	24.14	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
100	20250108	140632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5410	10	2	0.19	61718570	11540	20.89	5390	5410	5320	7020	3780	5400	5348.23	1.38	2775	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9577	9.14	0.33	12	0.01	592.00	16563.00	6500	20240206	-16.77	4350	20240123	24.37	5430	-0.37	20250107	5200	4.04	20250103	6500	-16.77	20240206	4350	24.37	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
101	20250108	130631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	-70	5	-1.30	30732980	5739	10.39	5390	5390	5330	7020	3780	5400	5355.11	1.38	970	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9435	9.00	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5430	-1.84	20250107	5200	2.50	20250103	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
102	20250108	120627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	-70	5	-1.30	30253270	5649	10.22	5390	5390	5330	7020	3780	5400	5355.51	1.38	998	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9435	9.00	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5430	-1.84	20250107	5200	2.50	20250103	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
103	20250108	110628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	-20	5	-0.37	21848060	4078	7.38	5390	5390	5330	7020	3780	5400	5357.54	1.38	1042	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9523	9.09	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.23	4350	20240123	23.68	5430	-0.92	20250107	5200	3.46	20250103	6500	-17.23	20240206	4350	23.68	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
104	20250108	100629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	-20	5	-0.37	3323160	618	1.12	5390	5390	5360	7020	3780	5400	5377.28	1.38	27	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9523	9.09	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.23	4350	20240123	23.68	5430	-0.92	20250107	5200	3.46	20250103	6500	-17.23	20240206	4350	23.68	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
105	20250108	090630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	-10	5	-0.19	964390	179	0.32	5390	5390	5380	7020	3780	5400	5387.65	1.38	-67	5533	5466	5363	5296	5193	5500	5330	8851	1620	5000	3990	10	1	177016189	9541	9.10	0.33	12	0.00	592.00	16563.00	6500	20240206	-17.08	4350	20240123	23.91	5430	-0.74	20250107	5200	3.65	20250103	6500	-17.08	20240206	4350	23.91	20240123	0.05	N	085620	5000	8850 억	2437366	N	N	206	N	N
106	20250107	160624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	140	2	2.66	295415080	55250	139.53	5260	5430	5260	6830	3690	5260	5346.88	1.37	23062	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9559	9.12	0.33	12	0.03	592.00	16563.00	6500	20240206	-16.92	4350	20240123	24.14	5430	-0.55	20250107	5200	3.85	20250103	6500	-16.92	20240206	4350	24.14	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	206	N	N
107	20250107	150625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	130	2	2.47	275975530	51647	130.43	5260	5430	5260	6830	3690	5260	5343.50	1.37	21579	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9541	9.10	0.33	12	0.03	592.00	16563.00	6500	20240206	-17.08	4350	20240123	23.91	5430	-0.74	20250107	5200	3.65	20250103	6500	-17.08	20240206	4350	23.91	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
108	20250107	140623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	90	2	1.71	220678110	41306	104.32	5260	5430	5260	6830	3690	5260	5342.52	1.37	20419	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9470	9.04	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	5430	-1.47	20250107	5200	2.88	20250103	6500	-17.69	20240206	4350	22.99	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
109	20250107	130624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	90	2	1.71	213284210	39918	100.81	5260	5430	5260	6830	3690	5260	5343.06	1.37	20547	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9470	9.04	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	5430	-1.47	20250107	5200	2.88	20250103	6500	-17.69	20240206	4350	22.99	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
110	20250107	120624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5410	150	2	2.85	199662670	37388	94.42	5260	5430	5260	6830	3690	5260	5340.29	1.37	21585	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9577	9.14	0.33	12	0.02	592.00	16563.00	6500	20240206	-16.77	4350	20240123	24.37	5430	-0.37	20250107	5200	4.04	20250103	6500	-16.77	20240206	4350	24.37	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
111	20250107	110621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	120	2	2.28	162827080	30565	77.19	5260	5400	5260	6830	3690	5260	5327.24	1.37	17155	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9523	9.09	0.32	12	0.02	592.00	16563.00	6500	20240206	-17.23	4350	20240123	23.68	5400	-0.37	20250107	5200	3.46	20250103	6500	-17.23	20240206	4350	23.68	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
112	20250107	100626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	50	2	0.95	58834560	11119	28.08	5260	5320	5260	6830	3690	5260	5291.35	1.37	3010	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5330	-0.38	20250102	5200	2.12	20250103	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
113	20250107	090626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	20	2	0.38	1865080	354	0.89	5260	5280	5260	6830	3690	5260	5268.59	1.37	351	5320	5290	5260	5230	5200	5305	5245	8851	1570	5000	3890	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5330	-0.94	20250102	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2428450	N	N	34	N	N
114	20250106	160618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	30	2	0.57	208290950	39597	58.22	5230	5290	5230	6790	3670	5230	5260.27	1.37	-3374	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5330	-1.31	20250102	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	34	N	N
115	20250106	150619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	60	2	1.15	202702410	38536	56.66	5230	5290	5230	6790	3670	5230	5260.08	1.37	-3022	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9364	8.94	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5330	-0.75	20250102	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
116	20250106	140618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	30	2	0.57	168446760	32039	47.10	5230	5290	5230	6790	3670	5230	5257.55	1.37	-2639	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9311	8.89	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	5330	-1.31	20250102	5200	1.15	20250103	6500	-19.08	20240206	4350	20.92	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
117	20250106	130615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	40	2	0.76	164365070	31264	45.96	5230	5290	5230	6790	3670	5230	5257.33	1.37	-2069	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5330	-1.13	20250102	5200	1.35	20250103	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
118	20250106	120613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	60	2	1.15	158099420	30075	44.22	5230	5290	5230	6790	3670	5230	5256.84	1.37	-1285	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9364	8.94	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5330	-0.75	20250102	5200	1.73	20250103	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
119	20250106	110614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	20	2	0.38	152367650	28987	42.62	5230	5290	5230	6790	3670	5230	5256.41	1.37	-938	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5330	-1.50	20250102	5200	0.96	20250103	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
120	20250106	100613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	50	2	0.96	132772210	25271	37.15	5230	5290	5230	6790	3670	5230	5253.94	1.37	25	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5330	-0.94	20250102	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
121	20250106	090611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	50	2	0.96	1172720	224	0.33	5230	5280	5230	6790	3670	5230	5235.36	1.37	-8	5383	5306	5253	5176	5123	5280	5150	8851	1560	5000	3870	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	5330	-0.94	20250102	5200	1.54	20250103	6500	-18.77	20240206	4350	21.38	20240123	0.05	N	085620	5000	8850 억	2432244	N	N	119	N	N
122	20250103	160610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5230	-20	5	-0.38	356858780	68013	187.92	5280	5330	5200	6820	3680	5250	5246.95	1.38	-1543	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9258	8.83	0.32	12	0.04	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	5330	0.00	20250102	5200	0.58	20250103	6500	-19.54	20240206	4350	20.23	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	119	N	N
123	20250103	150612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	-40	5	-0.76	271117240	51593	142.55	5280	5330	5200	6820	3680	5250	5254.92	1.38	-3667	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9223	8.80	0.31	12	0.03	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	5330	0.00	20250102	5200	0.19	20250103	6500	-19.85	20240206	4350	19.77	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
124	20250103	140612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	80	2	1.52	41691910	7843	21.67	5280	5330	5260	6820	3680	5250	5315.81	1.38	3085	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9435	9.00	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	5330	0.00	20250102	5250	1.52	20250102	6500	-18.00	20240206	4350	22.53	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
125	20250103	130612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	50	2	0.95	35954930	6764	18.69	5280	5330	5260	6820	3680	5250	5315.63	1.38	2981	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5330	0.00	20250102	5250	0.95	20250102	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
126	20250103	120610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	70	2	1.33	20187620	3801	10.50	5280	5330	5260	6820	3680	5250	5311.13	1.38	2371	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9417	8.99	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5330	0.00	20250102	5250	1.33	20250102	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
127	20250103	110611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	70	2	1.33	14239280	2682	7.41	5280	5330	5260	6820	3680	5250	5309.20	1.38	1529	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9417	8.99	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5330	0.00	20250102	5250	1.33	20250102	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
128	20250103	100610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5310	60	2	1.14	7613160	1434	3.96	5280	5330	5260	6820	3680	5250	5309.04	1.38	905	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	5330	0.00	20250102	5250	1.14	20250102	6500	-18.31	20240206	4350	22.07	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
129	20250103	090611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	70	2	1.33	2079380	392	1.08	5280	5330	5260	6820	3680	5250	5304.54	1.38	68	5356	5302	5276	5222	5196	5290	5210	8851	1570	5000	3880	10	1	177016189	9417	8.99	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.15	4350	20240123	22.30	5330	0.00	20250102	5250	1.33	20250102	6500	-18.15	20240206	4350	22.30	20240123	0.05	N	085620	5000	8850 억	2441146	N	N	682	N	N
130	20250102	160607	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	190853910	36187	96.98	5270	5330	5250	6850	3690	5270	5274.10	1.38	-2218	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5330	-1.50	20250102	5250	0.00	20250102	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	682	N	N
131	20250102	150608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	30	2	0.57	144725000	27482	73.65	5270	5330	5250	6850	3690	5270	5266.17	1.38	-3353	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9382	8.95	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	5330	-0.56	20250102	5250	0.95	20250102	6500	-18.46	20240206	4350	21.84	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
132	20250102	140605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	117116630	22260	59.66	5270	5330	5250	6850	3690	5270	5261.30	1.38	-7640	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5330	-1.50	20250102	5250	0.00	20250102	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
133	20250102	130605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	103480650	19670	52.71	5270	5330	5250	6850	3690	5270	5260.84	1.38	-7876	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5330	-1.50	20250102	5250	0.00	20250102	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
134	20250102	120605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5250	-20	5	-0.38	73169820	13899	37.25	5270	5330	5250	6850	3690	5270	5264.39	1.38	-5061	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	5330	-1.50	20250102	5250	0.00	20250102	6500	-19.23	20240206	4350	20.69	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
135	20250102	110555	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	20	2	0.38	39384070	7477	20.04	5270	5330	5250	6850	3690	5270	5267.36	1.38	-89	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	5330	-0.75	20250102	5250	0.76	20250102	6500	-18.62	20240206	4350	21.61	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
136	20250102	100603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	7890960	1497	4.01	5270	5330	5260	6850	3690	5270	5271.18	1.38	-19	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	5330	-1.13	20250102	5260	0.19	20250102	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N
137	20250102	090557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	0	3	0.00	0	0	0.00	0	0	0	6850	3690	5270	0.00	1.38	0	5343	5306	5283	5246	5223	5325	5265	8851	1580	5000	3890	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	0	0.00	0	0	0.00	0	6500	-18.92	20240206	4350	21.15	20240123	0.05	N	085620	5000	8850 억	2448579	N	N	128	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History