KissMeData/088350/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160739	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2695	-30	5	-1.10	2517661930	938184	124.52	2730	2730	2665	3540	1910	2725	2683.43	10.53	-28685	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23407	3.09	0.17	12	0.11	873.00	16076.00	3815	20240213	-29.36	2420	20240118	11.36	3815	-29.36	20240213	2420	11.36	20240118	3815	-29.36	20240213	2420	11.36	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	7	N	N
3	20241129	150757	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2675	-50	5	-1.83	2216006690	826172	109.65	2730	2730	2665	3540	1910	2725	2682.26	10.53	-17322	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23233	3.06	0.17	12	0.10	873.00	16076.00	3815	20240213	-29.88	2420	20240118	10.54	3815	-29.88	20240213	2420	10.54	20240118	3815	-29.88	20240213	2420	10.54	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
4	20241129	140759	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2680	-45	5	-1.65	1864694750	694893	92.23	2730	2730	2665	3540	1910	2725	2683.43	10.53	-27204	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23277	3.07	0.17	12	0.08	873.00	16076.00	3815	20240213	-29.75	2420	20240118	10.74	3815	-29.75	20240213	2420	10.74	20240118	3815	-29.75	20240213	2420	10.74	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
5	20241129	130756	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2695	-30	5	-1.10	1503496635	560411	74.38	2730	2730	2665	3540	1910	2725	2682.85	10.53	-59486	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23407	3.09	0.17	12	0.06	873.00	16076.00	3815	20240213	-29.36	2420	20240118	11.36	3815	-29.36	20240213	2420	11.36	20240118	3815	-29.36	20240213	2420	11.36	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
6	20241129	120758	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-55	5	-2.02	1275116420	475486	63.11	2730	2730	2665	3540	1910	2725	2681.71	10.53	-49581	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23190	3.06	0.17	12	0.05	873.00	16076.00	3815	20240213	-30.01	2420	20240118	10.33	3815	-30.01	20240213	2420	10.33	20240118	3815	-30.01	20240213	2420	10.33	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
7	20241129	110800	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2680	-45	5	-1.65	994312795	370646	49.19	2730	2730	2665	3540	1910	2725	2682.65	10.53	-64372	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23277	3.07	0.17	12	0.04	873.00	16076.00	3815	20240213	-29.75	2420	20240118	10.74	3815	-29.75	20240213	2420	10.74	20240118	3815	-29.75	20240213	2420	10.74	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
8	20241129	100755	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2665	-60	5	-2.20	641875910	238810	31.70	2730	2730	2665	3540	1910	2725	2687.81	10.53	-76174	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23146	3.05	0.17	12	0.03	873.00	16076.00	3815	20240213	-30.14	2420	20240118	10.12	3815	-30.14	20240213	2420	10.12	20240118	3815	-30.14	20240213	2420	10.12	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
9	20241129	090757	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2705	-20	5	-0.73	87700125	32436	4.31	2730	2730	2690	3540	1910	2725	2703.78	10.53	-8499	2771	2747	2721	2697	2671	2735	2685	43427	815	5000	2010	5	1	868530000	23494	3.10	0.17	12	0.00	873.00	16076.00	3815	20240213	-29.10	2420	20240118	11.78	3815	-29.10	20240213	2420	11.78	20240118	3815	-29.10	20240213	2420	11.78	20240118	0.31	N	088350	5000	43426 억	91420359	N	N	0	N	N
10	20241128	160748	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2725	5	2	0.18	2051120570	752639	77.49	2740	2745	2695	3535	1905	2720	2725.24	10.53	-3279	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23667	3.12	0.17	12	0.09	873.00	16076.00	3815	20240213	-28.57	2420	20240118	12.60	3815	-28.57	20240213	2420	12.60	20240118	3815	-28.57	20240213	2420	12.60	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
11	20241128	150802	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2725	5	2	0.18	1721763620	631699	65.04	2740	2745	2695	3535	1905	2720	2725.61	10.53	-9360	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23667	3.12	0.17	12	0.07	873.00	16076.00	3815	20240213	-28.57	2420	20240118	12.60	3815	-28.57	20240213	2420	12.60	20240118	3815	-28.57	20240213	2420	12.60	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
12	20241128	140800	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2730	10	2	0.37	1506299210	552678	56.90	2740	2745	2695	3535	1905	2720	2725.46	10.53	-5324	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23711	3.13	0.17	12	0.06	873.00	16076.00	3815	20240213	-28.44	2420	20240118	12.81	3815	-28.44	20240213	2420	12.81	20240118	3815	-28.44	20240213	2420	12.81	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
13	20241128	130757	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2735	15	2	0.55	1212243475	445122	45.83	2740	2745	2695	3535	1905	2720	2723.40	10.53	-7140	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23754	3.13	0.17	12	0.05	873.00	16076.00	3815	20240213	-28.31	2420	20240118	13.02	3815	-28.31	20240213	2420	13.02	20240118	3815	-28.31	20240213	2420	13.02	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
14	20241128	120801	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	20	2	0.74	1054202415	387377	39.88	2740	2745	2695	3535	1905	2720	2721.39	10.53	-14528	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23798	3.14	0.17	12	0.04	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
15	20241128	110802	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	-5	5	-0.18	594847070	219261	22.57	2740	2740	2695	3535	1905	2720	2712.96	10.53	-47578	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23581	3.11	0.17	12	0.03	873.00	16076.00	3815	20240213	-28.83	2420	20240118	12.19	3815	-28.83	20240213	2420	12.19	20240118	3815	-28.83	20240213	2420	12.19	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
16	20241128	100800	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	-10	5	-0.37	260139575	95783	9.86	2740	2740	2700	3535	1905	2720	2715.92	10.53	-7378	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23537	3.10	0.17	12	0.01	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
17	20241128	090758	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2705	-15	5	-0.55	98925610	36478	3.76	2740	2740	2700	3535	1905	2720	2711.90	10.53	17160	2790	2755	2715	2680	2640	2772	2697	43427	815	5000	2010	5	1	868530000	23494	3.10	0.17	12	0.00	873.00	16076.00	3815	20240213	-29.10	2420	20240118	11.78	3815	-29.10	20240213	2420	11.78	20240118	3815	-29.10	20240213	2420	11.78	20240118	0.29	N	088350	5000	43426 억	91451734	N	N	2542	N	N
18	20241127	160740	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2720	45	2	1.68	2636886220	969711	56.53	2675	2750	2675	3475	1875	2675	2719.28	10.53	72569	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23624	3.12	0.17	12	0.11	873.00	16076.00	3815	20240213	-28.70	2420	20240118	12.40	3815	-28.70	20240213	2420	12.40	20240118	3815	-28.70	20240213	2420	12.40	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	2542	N	N
19	20241127	150754	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	35	2	1.31	2418162390	889219	51.84	2675	2750	2675	3475	1875	2675	2719.46	10.53	101036	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23537	3.10	0.17	12	0.10	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
20	20241127	140754	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	35	2	1.31	2195313055	806886	47.04	2675	2750	2675	3475	1875	2675	2720.76	10.53	101649	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23537	3.10	0.17	12	0.09	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
21	20241127	130748	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2725	50	2	1.87	2015226335	740603	43.18	2675	2750	2675	3475	1875	2675	2721.11	10.53	109475	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23667	3.12	0.17	12	0.09	873.00	16076.00	3815	20240213	-28.57	2420	20240118	12.60	3815	-28.57	20240213	2420	12.60	20240118	3815	-28.57	20240213	2420	12.60	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
22	20241127	120756	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2730	55	2	2.06	1734446780	637412	37.16	2675	2750	2675	3475	1875	2675	2721.13	10.53	124432	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23711	3.13	0.17	12	0.07	873.00	16076.00	3815	20240213	-28.44	2420	20240118	12.81	3815	-28.44	20240213	2420	12.81	20240118	3815	-28.44	20240213	2420	12.81	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
23	20241127	110753	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	65	2	2.43	1321782885	486554	28.37	2675	2740	2675	3475	1875	2675	2716.68	10.53	86650	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23798	3.14	0.17	12	0.06	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
24	20241127	100753	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	40	2	1.50	680479855	251731	14.68	2675	2720	2675	3475	1875	2675	2703.28	10.53	42514	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23581	3.11	0.17	12	0.03	873.00	16076.00	3815	20240213	-28.83	2420	20240118	12.19	3815	-28.83	20240213	2420	12.19	20240118	3815	-28.83	20240213	2420	12.19	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
25	20241127	090751	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2705	30	2	1.12	192582465	71355	4.16	2675	2710	2675	3475	1875	2675	2699.18	10.53	26805	2775	2725	2690	2640	2605	2707	2622	43427	800	5000	1970	5	1	868530000	23494	3.10	0.17	12	0.01	873.00	16076.00	3815	20240213	-29.10	2420	20240118	11.78	3815	-29.10	20240213	2420	11.78	20240118	3815	-29.10	20240213	2420	11.78	20240118	0.30	N	088350	5000	43426 억	91461788	N	N	129	N	N
26	20241126	160742	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2675	-75	5	-2.73	4603715395	1714283	173.54	2735	2740	2655	3575	1925	2750	2685.52	10.61	-734651	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23233	3.06	0.17	12	0.20	873.00	16076.00	3815	20240213	-29.88	2420	20240118	10.54	3815	-29.88	20240213	2420	10.54	20240118	3815	-29.88	20240213	2420	10.54	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	129	N	N
27	20241126	150750	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-80	5	-2.91	4320250975	1608312	162.81	2735	2740	2655	3575	1925	2750	2686.20	10.61	-712505	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23190	3.06	0.17	12	0.19	873.00	16076.00	3815	20240213	-30.01	2420	20240118	10.33	3815	-30.01	20240213	2420	10.33	20240118	3815	-30.01	20240213	2420	10.33	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
28	20241126	140748	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-80	5	-2.91	3947828720	1468846	148.69	2735	2740	2655	3575	1925	2750	2687.71	10.61	-666873	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23190	3.06	0.17	12	0.17	873.00	16076.00	3815	20240213	-30.01	2420	20240118	10.33	3815	-30.01	20240213	2420	10.33	20240118	3815	-30.01	20240213	2420	10.33	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
29	20241126	130746	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-80	5	-2.91	3485813995	1295886	131.18	2735	2740	2655	3575	1925	2750	2689.91	10.61	-602346	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23190	3.06	0.17	12	0.15	873.00	16076.00	3815	20240213	-30.01	2420	20240118	10.33	3815	-30.01	20240213	2420	10.33	20240118	3815	-30.01	20240213	2420	10.33	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
30	20241126	120752	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2675	-75	5	-2.73	2799035345	1038232	105.10	2735	2740	2665	3575	1925	2750	2695.96	10.61	-499046	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23233	3.06	0.17	12	0.12	873.00	16076.00	3815	20240213	-29.88	2420	20240118	10.54	3815	-29.88	20240213	2420	10.54	20240118	3815	-29.88	20240213	2420	10.54	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
31	20241126	110756	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	-60	5	-2.18	1800858315	665789	67.40	2735	2740	2670	3575	1925	2750	2704.85	10.61	-281898	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23363	3.08	0.17	12	0.08	873.00	16076.00	3815	20240213	-29.49	2420	20240118	11.16	3815	-29.49	20240213	2420	11.16	20240118	3815	-29.49	20240213	2420	11.16	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
32	20241126	100757	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	-35	5	-1.27	680962275	250095	25.32	2735	2740	2705	3575	1925	2750	2722.81	10.61	-109038	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23581	3.11	0.17	12	0.03	873.00	16076.00	3815	20240213	-28.83	2420	20240118	12.19	3815	-28.83	20240213	2420	12.19	20240118	3815	-28.83	20240213	2420	12.19	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
33	20241126	090750	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2735	-15	5	-0.55	166936985	61127	6.19	2735	2740	2720	3575	1925	2750	2730.99	10.61	-16184	2800	2775	2750	2725	2700	2762	2712	43427	825	5000	2030	5	1	868530000	23754	3.13	0.17	12	0.01	873.00	16076.00	3815	20240213	-28.31	2420	20240118	13.02	3815	-28.31	20240213	2420	13.02	20240118	3815	-28.31	20240213	2420	13.02	20240118	0.30	N	088350	5000	43426 억	92156740	N	N	7303	N	N
34	20241125	160732	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	10	2	0.36	2708586655	983972	119.98	2760	2775	2725	3560	1920	2740	2752.71	10.63	-193871	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	23885	3.15	0.17	12	0.11	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	7303	N	N
35	20241125	150747	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	10	2	0.36	2245849760	815715	99.46	2760	2775	2725	3560	1920	2740	2753.23	10.63	-144134	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	23885	3.15	0.17	12	0.09	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
36	20241125	140745	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2755	15	2	0.55	1856339845	674176	82.20	2760	2775	2725	3560	1920	2740	2753.49	10.63	-83521	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	23928	3.16	0.17	12	0.08	873.00	16076.00	3815	20240213	-27.79	2420	20240118	13.84	3815	-27.79	20240213	2420	13.84	20240118	3815	-27.79	20240213	2420	13.84	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
37	20241125	130738	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2755	15	2	0.55	1480943825	537906	65.59	2760	2775	2725	3560	1920	2740	2753.16	10.63	-45215	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	23928	3.16	0.17	12	0.06	873.00	16076.00	3815	20240213	-27.79	2420	20240118	13.84	3815	-27.79	20240213	2420	13.84	20240118	3815	-27.79	20240213	2420	13.84	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
38	20241125	120748	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2765	25	2	0.91	1377954970	500567	61.04	2760	2775	2725	3560	1920	2740	2752.79	10.63	-37183	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	24015	3.17	0.17	12	0.06	873.00	16076.00	3815	20240213	-27.52	2420	20240118	14.26	3815	-27.52	20240213	2420	14.26	20240118	3815	-27.52	20240213	2420	14.26	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
39	20241125	110742	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2770	30	2	1.09	1115532520	405570	49.45	2760	2775	2725	3560	1920	2740	2750.53	10.63	-28956	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	24058	3.17	0.17	12	0.05	873.00	16076.00	3815	20240213	-27.39	2420	20240118	14.46	3815	-27.39	20240213	2420	14.46	20240118	3815	-27.39	20240213	2420	14.46	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
40	20241125	100734	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	10	2	0.36	744003570	270966	33.04	2760	2765	2725	3560	1920	2740	2745.75	10.63	-17803	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	23885	3.15	0.17	12	0.03	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
41	20241125	090734	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	0	3	0.00	175473320	63908	7.79	2760	2765	2735	3560	1920	2740	2745.72	10.63	-1597	2773	2756	2743	2726	2713	2755	2725	43427	820	5000	2020	5	1	868530000	23798	3.14	0.17	12	0.01	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.31	N	088350	5000	43426 억	92319979	N	N	48819	N	N
42	20241122	160655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	0	3	0.00	2242503755	818014	67.15	2740	2760	2730	3560	1920	2740	2741.40	10.65	-125681	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23798	3.14	0.17	12	0.09	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	48819	N	N
43	20241122	150703	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	0	3	0.00	2066863065	753857	61.88	2740	2760	2730	3560	1920	2740	2741.72	10.65	-154086	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23798	3.14	0.17	12	0.09	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
44	20241122	140705	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2745	5	2	0.18	1740279265	634471	52.08	2740	2760	2730	3560	1920	2740	2742.88	10.65	-128140	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23841	3.14	0.17	12	0.07	873.00	16076.00	3815	20240213	-28.05	2420	20240118	13.43	3815	-28.05	20240213	2420	13.43	20240118	3815	-28.05	20240213	2420	13.43	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
45	20241122	130703	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2735	-5	5	-0.18	1623787315	591998	48.60	2740	2760	2730	3560	1920	2740	2742.89	10.65	-121975	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23754	3.13	0.17	12	0.07	873.00	16076.00	3815	20240213	-28.31	2420	20240118	13.02	3815	-28.31	20240213	2420	13.02	20240118	3815	-28.31	20240213	2420	13.02	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
46	20241122	120707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	0	3	0.00	1540497685	561593	46.10	2740	2760	2730	3560	1920	2740	2743.09	10.65	-118423	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23798	3.14	0.17	12	0.06	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
47	20241122	110700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2745	5	2	0.18	1165966130	424724	34.86	2740	2760	2730	3560	1920	2740	2745.23	10.65	-53725	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23841	3.14	0.17	12	0.05	873.00	16076.00	3815	20240213	-28.05	2420	20240118	13.43	3815	-28.05	20240213	2420	13.43	20240118	3815	-28.05	20240213	2420	13.43	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
48	20241122	100713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2735	-5	5	-0.18	650133985	236968	19.45	2740	2760	2730	3560	1920	2740	2743.55	10.65	-17608	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23754	3.13	0.17	12	0.03	873.00	16076.00	3815	20240213	-28.31	2420	20240118	13.02	3815	-28.31	20240213	2420	13.02	20240118	3815	-28.31	20240213	2420	13.02	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
49	20241122	090707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2755	15	2	0.55	136128520	49627	4.07	2740	2760	2730	3560	1920	2740	2743.04	10.65	11291	2796	2767	2736	2707	2676	2752	2692	43427	820	5000	2020	5	1	868530000	23928	3.16	0.17	12	0.01	873.00	16076.00	3815	20240213	-27.79	2420	20240118	13.84	3815	-27.79	20240213	2420	13.84	20240118	3815	-27.79	20240213	2420	13.84	20240118	0.30	N	088350	5000	43426 억	92460308	N	N	1898	N	N
50	20241121	160700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	15	2	0.55	3323292820	1212667	81.52	2750	2765	2705	3540	1910	2725	2740.50	10.66	-68382	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23798	3.14	0.17	12	0.14	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	1898	N	N
51	20241121	150714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2740	15	2	0.55	3029410645	1105467	74.31	2750	2765	2705	3540	1910	2725	2740.41	10.66	-40859	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23798	3.14	0.17	12	0.13	873.00	16076.00	3815	20240213	-28.18	2420	20240118	13.22	3815	-28.18	20240213	2420	13.22	20240118	3815	-28.18	20240213	2420	13.22	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
52	20241121	140715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2745	20	2	0.73	2682500315	978967	65.81	2750	2765	2705	3540	1910	2725	2740.15	10.66	-37563	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23841	3.14	0.17	12	0.11	873.00	16076.00	3815	20240213	-28.05	2420	20240118	13.43	3815	-28.05	20240213	2420	13.43	20240118	3815	-28.05	20240213	2420	13.43	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
53	20241121	130706	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	25	2	0.92	1989116130	726720	48.85	2750	2765	2705	3540	1910	2725	2737.14	10.66	-27632	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23885	3.15	0.17	12	0.08	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
54	20241121	120707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2745	20	2	0.73	1703464610	622959	41.88	2750	2760	2705	3540	1910	2725	2734.49	10.66	-8000	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23841	3.14	0.17	12	0.07	873.00	16076.00	3815	20240213	-28.05	2420	20240118	13.43	3815	-28.05	20240213	2420	13.43	20240118	3815	-28.05	20240213	2420	13.43	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
55	20241121	110709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2745	20	2	0.73	1183086710	433547	29.14	2750	2750	2705	3540	1910	2725	2728.87	10.66	-701	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23841	3.14	0.17	12	0.05	873.00	16076.00	3815	20240213	-28.05	2420	20240118	13.43	3815	-28.05	20240213	2420	13.43	20240118	3815	-28.05	20240213	2420	13.43	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
56	20241121	100711	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2730	5	2	0.18	890429190	326598	21.95	2750	2750	2705	3540	1910	2725	2726.38	10.66	-24002	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23711	3.13	0.17	12	0.04	873.00	16076.00	3815	20240213	-28.44	2420	20240118	12.81	3815	-28.44	20240213	2420	12.81	20240118	3815	-28.44	20240213	2420	12.81	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
57	20241121	090710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	-15	5	-0.55	322522240	118071	7.94	2750	2750	2705	3540	1910	2725	2731.67	10.66	-30273	2838	2781	2718	2661	2598	2810	2690	43427	815	5000	2010	5	1	868530000	23537	3.10	0.17	12	0.01	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.30	N	088350	5000	43426 억	92570189	N	N	9162	N	N
58	20241120	160704	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2725	60	2	2.25	4037288120	1475173	139.64	2655	2775	2655	3460	1870	2665	2736.84	10.64	254358	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23667	3.12	0.17	12	0.17	873.00	16076.00	3815	20240213	-28.57	2420	20240118	12.60	3815	-28.57	20240213	2420	12.60	20240118	3815	-28.57	20240213	2420	12.60	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	9162	N	N
59	20241120	150713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	50	2	1.88	3845975960	1404782	132.98	2655	2775	2655	3460	1870	2665	2737.77	10.64	251958	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23581	3.11	0.17	12	0.16	873.00	16076.00	3815	20240213	-28.83	2420	20240118	12.19	3815	-28.83	20240213	2420	12.19	20240118	3815	-28.83	20240213	2420	12.19	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
60	20241120	140714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	45	2	1.69	3489493005	1273385	120.54	2655	2775	2655	3460	1870	2665	2740.33	10.64	233398	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23537	3.10	0.17	12	0.15	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
61	20241120	130716	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2730	65	2	2.44	3008902075	1096533	103.80	2655	2775	2655	3460	1870	2665	2744.01	10.64	216894	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23711	3.13	0.17	12	0.13	873.00	16076.00	3815	20240213	-28.44	2420	20240118	12.81	3815	-28.44	20240213	2420	12.81	20240118	3815	-28.44	20240213	2420	12.81	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
62	20241120	120715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2755	90	2	3.38	2485994745	905883	85.75	2655	2775	2655	3460	1870	2665	2744.28	10.64	214568	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23928	3.16	0.17	12	0.10	873.00	16076.00	3815	20240213	-27.79	2420	20240118	13.84	3815	-27.79	20240213	2420	13.84	20240118	3815	-27.79	20240213	2420	13.84	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
63	20241120	110716	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2765	100	2	3.75	2192694125	799681	75.70	2655	2775	2655	3460	1870	2665	2741.96	10.64	213443	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	24015	3.17	0.17	12	0.09	873.00	16076.00	3815	20240213	-27.52	2420	20240118	14.26	3815	-27.52	20240213	2420	14.26	20240118	3815	-27.52	20240213	2420	14.26	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
64	20241120	100715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	85	2	3.19	1386611590	507209	48.01	2655	2775	2655	3460	1870	2665	2733.81	10.64	114844	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23885	3.15	0.17	12	0.06	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
65	20241120	090714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	45	2	1.69	250129530	92862	8.79	2655	2720	2655	3460	1870	2665	2693.56	10.64	19585	2755	2710	2685	2640	2615	2697	2627	43427	795	5000	1970	5	1	868530000	23537	3.10	0.17	12	0.01	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.31	N	088350	5000	43426 억	92380192	N	N	671	N	N
66	20241119	160636	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2665	-25	5	-0.93	2810730130	1050847	60.90	2690	2730	2660	3495	1885	2690	2674.74	10.67	-346891	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23146	3.05	0.17	12	0.12	873.00	16076.00	3815	20240213	-30.14	2420	20240118	10.12	3815	-30.14	20240213	2420	10.12	20240118	3815	-30.14	20240213	2420	10.12	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	671	N	N
67	20241119	150647	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2680	-10	5	-0.37	2178526700	813815	47.16	2690	2730	2660	3495	1885	2690	2676.93	10.67	-256563	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23277	3.07	0.17	12	0.09	873.00	16076.00	3815	20240213	-29.75	2420	20240118	10.74	3815	-29.75	20240213	2420	10.74	20240118	3815	-29.75	20240213	2420	10.74	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
68	20241119	140646	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2675	-15	5	-0.56	1811312430	676442	39.20	2690	2730	2660	3495	1885	2690	2677.71	10.67	-198237	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23233	3.06	0.17	12	0.08	873.00	16076.00	3815	20240213	-29.88	2420	20240118	10.54	3815	-29.88	20240213	2420	10.54	20240118	3815	-29.88	20240213	2420	10.54	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
69	20241119	130648	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2685	-5	5	-0.19	1645455300	614567	35.62	2690	2730	2660	3495	1885	2690	2677.42	10.67	-174498	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23320	3.08	0.17	12	0.07	873.00	16076.00	3815	20240213	-29.62	2420	20240118	10.95	3815	-29.62	20240213	2420	10.95	20240118	3815	-29.62	20240213	2420	10.95	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
70	20241119	120641	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-20	5	-0.74	1410016630	526501	30.51	2690	2730	2660	3495	1885	2690	2678.09	10.67	-155843	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23190	3.06	0.17	12	0.06	873.00	16076.00	3815	20240213	-30.01	2420	20240118	10.33	3815	-30.01	20240213	2420	10.33	20240118	3815	-30.01	20240213	2420	10.33	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
71	20241119	110649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2660	-30	5	-1.12	1127797085	420721	24.38	2690	2730	2660	3495	1885	2690	2680.63	10.67	-123847	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23103	3.05	0.17	12	0.05	873.00	16076.00	3815	20240213	-30.28	2420	20240118	9.92	3815	-30.28	20240213	2420	9.92	20240118	3815	-30.28	20240213	2420	9.92	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
72	20241119	100707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2685	-5	5	-0.19	594129150	220847	12.80	2690	2730	2675	3495	1885	2690	2690.23	10.67	-45880	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23320	3.08	0.17	12	0.03	873.00	16076.00	3815	20240213	-29.62	2420	20240118	10.95	3815	-29.62	20240213	2420	10.95	20240118	3815	-29.62	20240213	2420	10.95	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
73	20241119	090700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2700	10	2	0.37	49323650	18320	1.06	2690	2730	2685	3495	1885	2690	2692.34	10.67	-8743	2846	2767	2686	2607	2526	2807	2647	43427	805	5000	1990	5	1	868530000	23450	3.09	0.17	12	0.00	873.00	16076.00	3815	20240213	-29.23	2420	20240118	11.57	3815	-29.23	20240213	2420	11.57	20240118	3815	-29.23	20240213	2420	11.57	20240118	0.31	N	088350	5000	43426 억	92709552	N	N	51228	N	N
74	20241118	160640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	95	2	3.66	4661293150	1720483	135.69	2605	2765	2605	3370	1820	2595	2709.31	10.65	227792	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23363	3.08	0.17	12	0.20	873.00	16076.00	3815	20240213	-29.49	2420	20240118	11.16	3815	-29.49	20240213	2420	11.16	20240118	3815	-29.49	20240213	2420	11.16	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	51228	N	N
75	20241118	150646	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2685	90	2	3.47	4454685925	1643594	129.62	2605	2765	2605	3370	1820	2595	2710.35	10.65	205095	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23320	3.08	0.17	12	0.19	873.00	16076.00	3815	20240213	-29.62	2420	20240118	10.95	3815	-29.62	20240213	2420	10.95	20240118	3815	-29.62	20240213	2420	10.95	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
76	20241118	140649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2695	100	2	3.85	4194530075	1546796	121.99	2605	2765	2605	3370	1820	2595	2711.77	10.65	200045	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23407	3.09	0.17	12	0.18	873.00	16076.00	3815	20240213	-29.36	2420	20240118	11.36	3815	-29.36	20240213	2420	11.36	20240118	3815	-29.36	20240213	2420	11.36	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
77	20241118	130646	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	95	2	3.66	3642480200	1341708	105.82	2605	2765	2605	3370	1820	2595	2714.83	10.65	239600	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23363	3.08	0.17	12	0.15	873.00	16076.00	3815	20240213	-29.49	2420	20240118	11.16	3815	-29.49	20240213	2420	11.16	20240118	3815	-29.49	20240213	2420	11.16	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
78	20241118	120649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2710	115	2	4.43	3355638925	1235335	97.43	2605	2765	2605	3370	1820	2595	2716.40	10.65	253550	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23537	3.10	0.17	12	0.14	873.00	16076.00	3815	20240213	-28.96	2420	20240118	11.98	3815	-28.96	20240213	2420	11.98	20240118	3815	-28.96	20240213	2420	11.98	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
79	20241118	110647	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2725	130	2	5.01	3021525595	1112233	87.72	2605	2765	2605	3370	1820	2595	2716.66	10.65	254744	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23667	3.12	0.17	12	0.13	873.00	16076.00	3815	20240213	-28.57	2420	20240118	12.60	3815	-28.57	20240213	2420	12.60	20240118	3815	-28.57	20240213	2420	12.60	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
80	20241118	100641	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	155	2	5.97	2222146880	821443	64.78	2605	2760	2605	3370	1820	2595	2705.21	10.65	199790	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23885	3.15	0.17	12	0.09	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
81	20241118	090640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2665	70	2	2.70	347254975	131356	10.36	2605	2670	2605	3370	1820	2595	2643.71	10.65	7785	2655	2625	2590	2560	2525	2607	2542	43427	775	5000	1920	5	1	868530000	23146	3.05	0.17	12	0.02	873.00	16076.00	3815	20240213	-30.14	2420	20240118	10.12	3815	-30.14	20240213	2420	10.12	20240118	3815	-30.14	20240213	2420	10.12	20240118	0.33	N	088350	5000	43426 억	92460656	N	N	27591	N	N
82	20241115	160701	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	0	3	0.00	3248305195	1254048	41.12	2610	2620	2555	3370	1820	2595	2590.24	10.64	-194106	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22538	2.97	0.16	12	0.14	873.00	16076.00	3815	20240213	-31.98	2420	20240118	7.23	3815	-31.98	20240213	2420	7.23	20240118	3815	-31.98	20240213	2420	7.23	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	27591	N	N
83	20241115	150720	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	5	2	0.19	3002099500	1159300	38.01	2610	2620	2555	3370	1820	2595	2589.58	10.64	-166876	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22582	2.98	0.16	12	0.13	873.00	16076.00	3815	20240213	-31.85	2420	20240118	7.44	3815	-31.85	20240213	2420	7.44	20240118	3815	-31.85	20240213	2420	7.44	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
84	20241115	140712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	5	2	0.19	2643448470	1021264	33.48	2610	2620	2555	3370	1820	2595	2588.40	10.64	-142994	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22582	2.98	0.16	12	0.12	873.00	16076.00	3815	20240213	-31.85	2420	20240118	7.44	3815	-31.85	20240213	2420	7.44	20240118	3815	-31.85	20240213	2420	7.44	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
85	20241115	130713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2615	20	2	0.77	2330701590	900935	29.54	2610	2620	2555	3370	1820	2595	2586.98	10.64	-135075	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22712	3.00	0.16	12	0.10	873.00	16076.00	3815	20240213	-31.45	2420	20240118	8.06	3815	-31.45	20240213	2420	8.06	20240118	3815	-31.45	20240213	2420	8.06	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
86	20241115	120718	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2605	10	2	0.39	1998915055	773771	25.37	2610	2610	2555	3370	1820	2595	2583.33	10.64	-100070	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22625	2.98	0.16	12	0.09	873.00	16076.00	3815	20240213	-31.72	2420	20240118	7.64	3815	-31.72	20240213	2420	7.64	20240118	3815	-31.72	20240213	2420	7.64	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
87	20241115	110700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	5	2	0.19	1805087940	699256	22.93	2610	2610	2555	3370	1820	2595	2581.43	10.64	-97272	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22582	2.98	0.16	12	0.08	873.00	16076.00	3815	20240213	-31.85	2420	20240118	7.44	3815	-31.85	20240213	2420	7.44	20240118	3815	-31.85	20240213	2420	7.44	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
88	20241115	100700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2590	-5	5	-0.19	1453096420	563635	18.48	2610	2610	2555	3370	1820	2595	2578.06	10.64	-67353	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22495	2.97	0.16	12	0.06	873.00	16076.00	3815	20240213	-32.11	2420	20240118	7.02	3815	-32.11	20240213	2420	7.02	20240118	3815	-32.11	20240213	2420	7.02	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
89	20241115	090648	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	5	2	0.19	151305285	58234	1.91	2610	2610	2585	3370	1820	2595	2598.26	10.64	2957	2845	2720	2655	2530	2465	2687	2497	43427	775	5000	1920	5	1	868530000	22582	2.98	0.16	12	0.01	873.00	16076.00	3815	20240213	-31.85	2420	20240118	7.44	3815	-31.85	20240213	2420	7.44	20240118	3815	-31.85	20240213	2420	7.44	20240118	0.33	N	088350	5000	43426 억	92420145	N	N	1793	N	N
90	20241114	160654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2615	-135	5	-4.91	6954648450	2626980	194.26	2780	2780	2590	3575	1925	2750	2647.39	10.69	-446752	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	22712	3.00	0.16	12	0.30	873.00	16076.00	3815	20240213	-31.45	2420	20240118	8.06	3815	-31.45	20240213	2420	8.06	20240118	3815	-31.45	20240213	2420	8.06	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
91	20241114	150658	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2615	-135	5	-4.91	6332451800	2388942	176.65	2780	2780	2590	3575	1925	2750	2650.73	10.69	-436713	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	22712	3.00	0.16	12	0.28	873.00	16076.00	3815	20240213	-31.45	2420	20240118	8.06	3815	-31.45	20240213	2420	8.06	20240118	3815	-31.45	20240213	2420	8.06	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
92	20241114	140653	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2640	-110	5	-4.00	5508803610	2073987	153.36	2780	2780	2590	3575	1925	2750	2656.14	10.69	-428544	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	22929	3.02	0.16	12	0.24	873.00	16076.00	3815	20240213	-30.80	2420	20240118	9.09	3815	-30.80	20240213	2420	9.09	20240118	3815	-30.80	20240213	2420	9.09	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
93	20241114	130654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2635	-115	5	-4.18	4544949175	1707850	126.29	2780	2780	2590	3575	1925	2750	2661.21	10.69	-374533	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	22886	3.02	0.16	12	0.20	873.00	16076.00	3815	20240213	-30.93	2420	20240118	8.88	3815	-30.93	20240213	2420	8.88	20240118	3815	-30.93	20240213	2420	8.88	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
94	20241114	120653	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2615	-135	5	-4.91	3977039735	1491779	110.31	2780	2780	2590	3575	1925	2750	2665.97	10.69	-368685	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	22712	3.00	0.16	12	0.17	873.00	16076.00	3815	20240213	-31.45	2420	20240118	8.06	3815	-31.45	20240213	2420	8.06	20240118	3815	-31.45	20240213	2420	8.06	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
95	20241114	110653	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-80	5	-2.91	1674313925	617390	45.65	2780	2780	2650	3575	1925	2750	2711.92	10.69	-209346	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	23190	3.06	0.17	12	0.07	873.00	16076.00	3815	20240213	-30.01	2420	20240118	10.33	3815	-30.01	20240213	2420	10.33	20240118	3815	-30.01	20240213	2420	10.33	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
96	20241114	100714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	0	3	0.00	159657150	57800	4.27	2780	2780	2740	3575	1925	2750	2762.23	10.69	-26290	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	23885	3.15	0.17	12	0.01	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
97	20241114	090649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2750	0	3	0.00	0	0	0.00	0	0	0	3575	1925	2750	0.00	10.69	0	2843	2796	2773	2726	2703	2785	2715	43427	825	5000	2030	5	1	868530000	23885	3.15	0.17	12	0.00	873.00	16076.00	3815	20240213	-27.92	2420	20240118	13.64	3815	-27.92	20240213	2420	13.64	20240118	3815	-27.92	20240213	2420	13.64	20240118	0.33	N	088350	5000	43426 억	92814916	N	N	457	N	N
98	20241112	160630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2830	-40	5	-1.39	3381094810	1184265	147.90	2865	2890	2830	3730	2010	2870	2855.07	10.71	-59006	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24579	3.24	0.18	12	0.14	873.00	16076.00	3815	20240213	-25.82	2420	20240118	16.94	3815	-25.82	20240213	2420	16.94	20240118	3815	-25.82	20240213	2420	16.94	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	140	N	N
99	20241112	150634	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2835	-35	5	-1.22	3073718805	1075727	134.34	2865	2890	2830	3730	2010	2870	2857.34	10.71	-46324	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24623	3.25	0.18	12	0.12	873.00	16076.00	3815	20240213	-25.69	2420	20240118	17.15	3815	-25.69	20240213	2420	17.15	20240118	3815	-25.69	20240213	2420	17.15	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
100	20241112	140642	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2845	-25	5	-0.87	2490405345	870262	108.68	2865	2890	2845	3730	2010	2870	2861.67	10.71	-4793	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24710	3.26	0.18	12	0.10	873.00	16076.00	3815	20240213	-25.43	2420	20240118	17.56	3815	-25.43	20240213	2420	17.56	20240118	3815	-25.43	20240213	2420	17.56	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
101	20241112	130639	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2860	-10	5	-0.35	1946787490	679576	84.87	2865	2890	2850	3730	2010	2870	2864.71	10.71	17270	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24840	3.28	0.18	12	0.08	873.00	16076.00	3815	20240213	-25.03	2420	20240118	18.18	3815	-25.03	20240213	2420	18.18	20240118	3815	-25.03	20240213	2420	18.18	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
102	20241112	120638	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2865	-5	5	-0.17	1770470030	617925	77.17	2865	2890	2850	3730	2010	2870	2865.19	10.71	14080	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24883	3.28	0.18	12	0.07	873.00	16076.00	3815	20240213	-24.90	2420	20240118	18.39	3815	-24.90	20240213	2420	18.39	20240118	3815	-24.90	20240213	2420	18.39	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
103	20241112	110636	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2870	0	3	0.00	1284024400	447891	55.93	2865	2890	2850	3730	2010	2870	2866.82	10.71	44187	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24927	3.29	0.18	12	0.05	873.00	16076.00	3815	20240213	-24.77	2420	20240118	18.60	3815	-24.77	20240213	2420	18.60	20240118	3815	-24.77	20240213	2420	18.60	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
104	20241112	100635	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2855	-15	5	-0.52	874275135	304809	38.07	2865	2890	2850	3730	2010	2870	2868.27	10.71	51929	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24797	3.27	0.18	12	0.04	873.00	16076.00	3815	20240213	-25.16	2420	20240118	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
105	20241112	090634	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2870	0	3	0.00	108094145	37634	4.70	2865	2885	2865	3730	2010	2870	2872.25	10.71	-708	2936	2902	2876	2842	2816	2890	2830	43427	860	5000	2120	5	1	868530000	24927	3.29	0.18	12	0.00	873.00	16076.00	3815	20240213	-24.77	2420	20240118	18.60	3815	-24.77	20240213	2420	18.60	20240118	3815	-24.77	20240213	2420	18.60	20240118	0.37	N	088350	5000	43426 억	93025404	N	N	4063	N	N
106	20241111	160630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2870	-25	5	-0.86	2288829945	796798	60.36	2890	2910	2850	3760	2030	2895	2872.53	10.72	-79496	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24927	3.29	0.18	12	0.09	873.00	16076.00	3815	20240213	-24.77	2420	20240118	18.60	3815	-24.77	20240213	2420	18.60	20240118	3815	-24.77	20240213	2420	18.60	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	4055	N	N
107	20241111	150650	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2875	-20	5	-0.69	2071593145	721239	54.64	2890	2910	2850	3760	2030	2895	2872.27	10.72	-106797	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24970	3.29	0.18	12	0.08	873.00	16076.00	3815	20240213	-24.64	2420	20240118	18.80	3815	-24.64	20240213	2420	18.80	20240118	3815	-24.64	20240213	2420	18.80	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
108	20241111	140642	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2855	-40	5	-1.38	1873543510	652257	49.41	2890	2910	2850	3760	2030	2895	2872.40	10.72	-123278	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24797	3.27	0.18	12	0.08	873.00	16076.00	3815	20240213	-25.16	2420	20240118	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
109	20241111	130636	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2865	-30	5	-1.04	1676466860	583394	44.19	2890	2910	2850	3760	2030	2895	2873.64	10.72	-129796	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24883	3.28	0.18	12	0.07	873.00	16076.00	3815	20240213	-24.90	2420	20240118	18.39	3815	-24.90	20240213	2420	18.39	20240118	3815	-24.90	20240213	2420	18.39	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
110	20241111	120635	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2855	-40	5	-1.38	1407799865	489453	37.08	2890	2910	2850	3760	2030	2895	2876.27	10.72	-124931	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24797	3.27	0.18	12	0.06	873.00	16076.00	3815	20240213	-25.16	2420	20240118	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
111	20241111	110632	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2875	-20	5	-0.69	1040774790	361313	27.37	2890	2910	2865	3760	2030	2895	2880.53	10.72	-111412	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24970	3.29	0.18	12	0.04	873.00	16076.00	3815	20240213	-24.64	2420	20240118	18.80	3815	-24.64	20240213	2420	18.80	20240118	3815	-24.64	20240213	2420	18.80	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
112	20241111	100630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2875	-20	5	-0.69	820152570	284536	21.55	2890	2910	2865	3760	2030	2895	2882.42	10.72	-110589	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	24970	3.29	0.18	12	0.03	873.00	16076.00	3815	20240213	-24.64	2420	20240118	18.80	3815	-24.64	20240213	2420	18.80	20240118	3815	-24.64	20240213	2420	18.80	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
113	20241111	090628	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2910	15	2	0.52	96231300	33262	2.52	2890	2910	2880	3760	2030	2895	2893.13	10.72	-13062	2968	2931	2908	2871	2848	2920	2860	43427	865	5000	2140	5	1	868530000	25274	3.33	0.18	12	0.00	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.37	N	088350	5000	43426 억	93085702	N	N	401	N	N
114	20241108	160622	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-35	5	-1.19	3825144485	1318068	200.21	2945	2945	2885	3805	2055	2930	2902.09	10.73	-78424	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25144	3.32	0.18	12	0.15	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	397	N	N
115	20241108	150632	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2890	-40	5	-1.37	3600401695	1240416	188.42	2945	2945	2885	3805	2055	2930	2902.58	10.73	-66918	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25101	3.31	0.18	12	0.14	873.00	16076.00	3815	20240213	-24.25	2420	20240118	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
116	20241108	140631	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-35	5	-1.19	3440177475	1185114	180.02	2945	2945	2885	3805	2055	2930	2902.82	10.73	-60170	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25144	3.32	0.18	12	0.14	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
117	20241108	130632	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2890	-40	5	-1.37	3196674840	1101027	167.24	2945	2945	2885	3805	2055	2930	2903.36	10.73	-57355	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25101	3.31	0.18	12	0.13	873.00	16076.00	3815	20240213	-24.25	2420	20240118	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
118	20241108	120630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-35	5	-1.19	2784876490	958582	145.61	2945	2945	2890	3805	2055	2930	2905.20	10.73	16946	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25144	3.32	0.18	12	0.11	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
119	20241108	110630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2900	-30	5	-1.02	2384905480	820476	124.63	2945	2945	2895	3805	2055	2930	2906.73	10.73	103203	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25187	3.32	0.18	12	0.09	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
120	20241108	100640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2915	-15	5	-0.51	622484550	213199	32.38	2945	2945	2905	3805	2055	2930	2919.73	10.73	-60657	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25318	3.34	0.18	12	0.02	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
121	20241108	090624	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2930	0	3	0.00	132986510	45326	6.88	2945	2945	2920	3805	2055	2930	2934.00	10.73	-11675	2960	2945	2925	2910	2890	2952	2917	43427	875	5000	2160	5	1	868530000	25448	3.36	0.18	12	0.01	873.00	16076.00	3815	20240213	-23.20	2420	20240118	21.07	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20240118	0.37	N	088350	5000	43426 억	93217210	N	N	5065	N	N
122	20241107	160626	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2930	10	2	0.34	1924478640	657506	89.94	2920	2940	2905	3795	2045	2920	2926.93	10.70	77069	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25448	3.36	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.20	2420	20240118	21.07	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	5065	N	N
123	20241107	150628	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2925	5	2	0.17	1660914355	567486	77.62	2920	2940	2905	3795	2045	2920	2926.79	10.70	78110	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25405	3.35	0.18	12	0.07	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
124	20241107	140630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2925	5	2	0.17	1469180430	501932	68.66	2920	2940	2905	3795	2045	2920	2927.05	10.70	78714	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25405	3.35	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
125	20241107	130631	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2940	20	2	0.68	1137916205	388904	53.20	2920	2940	2905	3795	2045	2920	2925.96	10.70	73517	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25535	3.37	0.18	12	0.04	873.00	16076.00	3815	20240213	-22.94	2420	20240118	21.49	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
126	20241107	120628	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2935	15	2	0.51	861536555	294775	40.32	2920	2935	2905	3795	2045	2920	2922.69	10.70	52991	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25491	3.36	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.07	2420	20240118	21.28	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
127	20241107	110627	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2930	10	2	0.34	642607535	220027	30.10	2920	2935	2905	3795	2045	2920	2920.58	10.70	43987	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25448	3.36	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.20	2420	20240118	21.07	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
128	20241107	100627	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2920	0	3	0.00	359880955	123382	16.88	2920	2930	2905	3795	2045	2920	2916.80	10.70	-2051	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25361	3.34	0.18	12	0.01	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
129	20241107	090627	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2915	-5	5	-0.17	116688335	39980	5.47	2920	2930	2905	3795	2045	2920	2918.67	10.70	-8416	2963	2941	2913	2891	2863	2952	2902	43427	875	5000	2160	5	1	868530000	25318	3.34	0.18	12	0.00	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.37	N	088350	5000	43426 억	92934800	N	N	30420	N	N
130	20241106	160631	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2920	20	2	0.69	2119419205	727928	146.47	2905	2935	2885	3770	2030	2900	2911.53	10.70	48439	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25361	3.34	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	30420	N	N
131	20241106	150650	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2910	10	2	0.34	1910492590	656272	132.05	2905	2935	2885	3770	2030	2900	2911.13	10.70	12463	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25274	3.33	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
132	20241106	140644	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2910	10	2	0.34	1719695660	590694	118.85	2905	2935	2885	3770	2030	2900	2911.31	10.70	8543	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25274	3.33	0.18	12	0.07	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
133	20241106	130652	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2900	0	3	0.00	1331245785	457372	92.03	2905	2935	2885	3770	2030	2900	2910.64	10.70	-20782	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25187	3.32	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
134	20241106	120630	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2920	20	2	0.69	802314495	276128	55.56	2905	2925	2885	3770	2030	2900	2905.59	10.70	-75036	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25361	3.34	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
135	20241106	110634	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2910	10	2	0.34	493890965	170377	34.28	2905	2915	2885	3770	2030	2900	2898.81	10.70	-89407	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25274	3.33	0.18	12	0.02	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
136	20241106	100638	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-5	5	-0.17	288508365	99732	20.07	2905	2915	2885	3770	2030	2900	2892.84	10.70	-62010	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25144	3.32	0.18	12	0.01	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
137	20241106	090634	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-5	5	-0.17	26768130	9217	1.85	2905	2915	2895	3770	2030	2900	2904.21	10.70	-5925	2940	2920	2895	2875	2850	2930	2885	43427	870	5000	2140	5	1	868530000	25144	3.32	0.18	12	0.00	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	92914272	N	N	62140	N	N
138	20241105	160615	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2900	-20	5	-0.68	1435245530	496160	69.33	2890	2915	2870	3795	2045	2920	2892.70	10.70	-38391	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25187	3.32	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	62140	N	N
139	20241105	150627	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2910	-10	5	-0.34	1289858475	446049	62.33	2890	2915	2870	3795	2045	2920	2891.74	10.70	-55268	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25274	3.33	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
140	20241105	140624	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-25	5	-0.86	1126703545	389765	54.47	2890	2915	2870	3795	2045	2920	2890.73	10.70	-78813	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25144	3.32	0.18	12	0.04	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
141	20241105	130626	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-15	5	-0.51	994973235	344437	48.13	2890	2915	2870	3795	2045	2920	2888.69	10.70	-91096	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
142	20241105	120621	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-15	5	-0.51	931372865	322539	45.07	2890	2915	2870	3795	2045	2920	2887.63	10.70	-97172	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
143	20241105	110613	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-15	5	-0.51	843444065	292242	40.84	2890	2915	2870	3795	2045	2920	2886.12	10.70	-97117	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
144	20241105	100621	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2890	-30	5	-1.03	754049130	261328	36.52	2890	2915	2870	3795	2045	2920	2885.45	10.70	-99878	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25101	3.31	0.18	12	0.03	873.00	16076.00	3815	20240213	-24.25	2420	20240118	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
145	20241105	090618	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2895	-25	5	-0.86	132686680	45846	6.41	2890	2915	2890	3795	2045	2920	2894.18	10.70	-12277	2956	2937	2916	2897	2876	2927	2887	43427	875	5000	2160	5	1	868530000	25144	3.32	0.18	12	0.01	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.37	N	088350	5000	43426 억	92920901	N	N	84093	N	N
146	20241104	160616	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2920	-5	5	-0.17	2077918905	714468	83.88	2925	2935	2895	3800	2050	2925	2908.34	10.71	-65370	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25361	3.34	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	84072	N	N
147	20241104	150624	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-20	5	-0.68	1974446555	678979	79.71	2925	2935	2895	3800	2050	2925	2907.96	10.71	-74282	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
148	20241104	140616	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-20	5	-0.68	1636944425	562736	66.07	2925	2935	2895	3800	2050	2925	2908.90	10.71	-88220	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
149	20241104	130607	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2910	-15	5	-0.51	1366940115	469872	55.16	2925	2935	2895	3800	2050	2925	2909.18	10.71	-59144	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25274	3.33	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
150	20241104	120607	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-20	5	-0.68	1286092900	442088	51.90	2925	2935	2895	3800	2050	2925	2909.13	10.71	-67575	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
151	20241104	110603	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2905	-20	5	-0.68	951118720	326893	38.38	2925	2935	2895	3800	2050	2925	2909.57	10.71	-65717	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25231	3.33	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
152	20241104	100556	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2920	-5	5	-0.17	740294545	254517	29.88	2925	2935	2895	3800	2050	2925	2908.63	10.71	-43141	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25361	3.34	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
153	20241104	090604	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2920	-5	5	-0.17	33044340	11300	1.33	2925	2935	2915	3800	2050	2925	2924.28	10.71	-7597	2981	2952	2936	2907	2891	2945	2900	43427	875	5000	2160	5	1	868530000	25361	3.34	0.18	12	0.00	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.37	N	088350	5000	43426 억	92982285	N	N	34575	N	N
154	20241101	160545	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2925	-35	5	-1.18	2499047415	849999	66.60	2950	2965	2920	3845	2075	2960	2940.04	10.69	71672	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25405	3.35	0.18	12	0.10	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	34575	N	N
155	20241101	150558	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2930	-30	5	-1.01	2099605305	713511	55.91	2950	2965	2920	3845	2075	2960	2942.61	10.69	67917	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25448	3.36	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.20	2420	20240118	21.07	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N
156	20241101	140542	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2935	-25	5	-0.84	1878899390	638250	50.01	2950	2965	2920	3845	2075	2960	2943.80	10.69	72523	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25491	3.36	0.18	12	0.07	873.00	16076.00	3815	20240213	-23.07	2420	20240118	21.28	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N
157	20241101	130649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2950	-10	5	-0.34	1665593060	565696	44.32	2950	2965	2920	3845	2075	2960	2944.30	10.69	67552	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25622	3.38	0.18	12	0.07	873.00	16076.00	3815	20240213	-22.67	2420	20240118	21.90	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N
158	20241101	120649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2940	-20	5	-0.68	1494916245	507703	39.78	2950	2965	2920	3845	2075	2960	2944.44	10.69	61784	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25535	3.37	0.18	12	0.06	873.00	16076.00	3815	20240213	-22.94	2420	20240118	21.49	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N
159	20241101	110647	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2935	-25	5	-0.84	1304851865	443098	34.72	2950	2965	2920	3845	2075	2960	2944.80	10.69	44043	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25491	3.36	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.07	2420	20240118	21.28	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N
160	20241101	100649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2955	-5	5	-0.17	950654530	322772	25.29	2950	2965	2920	3845	2075	2960	2945.24	10.69	47676	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25665	3.38	0.18	12	0.04	873.00	16076.00	3815	20240213	-22.54	2420	20240118	22.11	3815	-22.54	20240213	2420	22.11	20240118	3815	-22.54	20240213	2420	22.11	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N
161	20241101	090646	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2930	-30	5	-1.01	78872620	26890	2.11	2950	2950	2920	3845	2075	2960	2932.12	10.69	-2797	3010	2985	2935	2910	2860	2997	2922	43427	885	5000	2190	5	1	868530000	25448	3.36	0.18	12	0.00	873.00	16076.00	3815	20240213	-23.20	2420	20240118	21.07	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20240118	0.37	N	088350	5000	43426 억	92843101	N	N	23791	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History