KissMeData/032830/price/prices-20250201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160429	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86800	-2500	5	-2.80	35734570800	410753	138.67	88400	88900	86300	116000	62600	89300	86997.81	21.60	0	-36841	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	173600	9.16	0.39	12	0.21	9477.00	222741.00	111000	20241118	-21.80	76600	20240419	13.32	103700	-16.30	20250217	81000	7.16	20250124	111000	-21.80	20241118	76600	13.32	20240419	0.02	N	032830	500	1000 억	43196064	N	N	10311	N	N
3	20250228	150431	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86800	-2500	5	-2.80	20994153800	240954	81.35	88400	88900	86300	116000	62600	89300	87129.29	21.60	0	-26732	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	173600	9.16	0.39	12	0.12	9477.00	222741.00	111000	20241118	-21.80	76600	20240419	13.32	103700	-16.30	20250217	81000	7.16	20250124	111000	-21.80	20241118	76600	13.32	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
4	20250228	140432	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86700	-2600	5	-2.91	17929124600	205631	69.42	88400	88900	86300	116000	62600	89300	87190.76	21.60	0	-27505	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	173400	9.15	0.39	12	0.10	9477.00	222741.00	111000	20241118	-21.89	76600	20240419	13.19	103700	-16.39	20250217	81000	7.04	20250124	111000	-21.89	20241118	76600	13.19	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
5	20250228	130431	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86300	-3000	5	-3.36	15183979700	173926	58.72	88400	88900	86300	116000	62600	89300	87301.37	21.60	0	-28710	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	172600	9.11	0.39	12	0.09	9477.00	222741.00	111000	20241118	-22.25	76600	20240419	12.66	103700	-16.78	20250217	81000	6.54	20250124	111000	-22.25	20241118	76600	12.66	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
6	20250228	120428	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86700	-2600	5	-2.91	12084304300	138104	46.62	88400	88900	86600	116000	62600	89300	87501.47	21.60	0	-27766	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	173400	9.15	0.39	12	0.07	9477.00	222741.00	111000	20241118	-21.89	76600	20240419	13.19	103700	-16.39	20250217	81000	7.04	20250124	111000	-21.89	20241118	76600	13.19	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
7	20250228	110428	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86700	-2600	5	-2.91	9616821200	109679	37.03	88400	88900	86600	116000	62600	89300	87681.50	21.60	0	-24530	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	173400	9.15	0.39	12	0.05	9477.00	222741.00	111000	20241118	-21.89	76600	20240419	13.19	103700	-16.39	20250217	81000	7.04	20250124	111000	-21.89	20241118	76600	13.19	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
8	20250228	100428	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88000	-1300	5	-1.46	4619241600	52416	17.70	88400	88900	87700	116000	62600	89300	88126.53	21.60	0	-5747	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	176000	9.29	0.40	12	0.03	9477.00	222741.00	111000	20241118	-20.72	76600	20240419	14.88	103700	-15.14	20250217	81000	8.64	20250124	111000	-20.72	20241118	76600	14.88	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
9	20250228	090430	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88300	-1000	5	-1.12	766830300	8669	2.93	88400	88900	88300	116000	62600	89300	88456.51	21.60	0	1893	91833	90566	89233	87966	86633	89900	87300	1000	26700	500	67860	100	1	200000000	176600	9.32	0.40	12	0.00	9477.00	222741.00	111000	20241118	-20.45	76600	20240419	15.27	103700	-14.85	20250217	81000	9.01	20250124	111000	-20.45	20241118	76600	15.27	20240419	0.02	N	032830	500	1000 억	43196064	N	N	1707	N	N
10	20250227	160427	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89300	-1000	5	-1.11	26354552700	295834	166.27	90300	90500	87900	117300	63300	90300	89085.36	21.56	0	18645	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	178600	9.42	0.40	12	0.15	9477.00	222741.00	111000	20241118	-19.55	76600	20240419	16.58	103700	-13.89	20250217	81000	10.25	20250124	111000	-19.55	20241118	76600	16.58	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1707	N	N
11	20250227	150425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88400	-1900	5	-2.10	23174895900	260130	146.20	90300	90500	87900	117300	63300	90300	89089.67	21.56	0	13445	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	176800	9.33	0.40	12	0.13	9477.00	222741.00	111000	20241118	-20.36	76600	20240419	15.40	103700	-14.75	20250217	81000	9.14	20250124	111000	-20.36	20241118	76600	15.40	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
12	20250227	140427	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88600	-1700	5	-1.88	20144111000	225887	126.96	90300	90500	87900	117300	63300	90300	89177.82	21.56	0	13656	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	177200	9.35	0.40	12	0.11	9477.00	222741.00	111000	20241118	-20.18	76600	20240419	15.67	103700	-14.56	20250217	81000	9.38	20250124	111000	-20.18	20241118	76600	15.67	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
13	20250227	130425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88300	-2000	5	-2.21	17255089600	193217	108.60	90300	90500	87900	117300	63300	90300	89304.20	21.56	0	5758	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	176600	9.32	0.40	12	0.10	9477.00	222741.00	111000	20241118	-20.45	76600	20240419	15.27	103700	-14.85	20250217	81000	9.01	20250124	111000	-20.45	20241118	76600	15.27	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
14	20250227	120425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89000	-1300	5	-1.44	12734053000	142042	79.83	90300	90500	88900	117300	63300	90300	89649.91	21.56	0	12270	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	178000	9.39	0.40	12	0.07	9477.00	222741.00	111000	20241118	-19.82	76600	20240419	16.19	103700	-14.18	20250217	81000	9.88	20250124	111000	-19.82	20241118	76600	16.19	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
15	20250227	110428	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89500	-800	5	-0.89	8424587800	93722	52.68	90300	90500	89400	117300	63300	90300	89889.12	21.56	0	19347	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	179000	9.44	0.40	12	0.05	9477.00	222741.00	111000	20241118	-19.37	76600	20240419	16.84	103700	-13.69	20250217	81000	10.49	20250124	111000	-19.37	20241118	76600	16.84	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
16	20250227	100440	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	-400	5	-0.44	5118469900	56877	31.97	90300	90500	89700	117300	63300	90300	89991.91	21.56	0	15660	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	179800	9.49	0.40	12	0.03	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
17	20250227	090438	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	-400	5	-0.44	626218200	6941	3.90	90300	90500	89900	117300	63300	90300	90220.17	21.56	0	2616	91633	90966	89833	89166	88033	91300	89500	1000	27000	500	68620	100	1	200000000	179800	9.49	0.40	12	0.00	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.02	N	032830	500	1000 억	43115630	N	N	1290	N	N
18	20250226	160425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90300	600	2	0.67	15982048500	177460	61.10	89800	90500	88700	116600	62800	89700	90059.88	21.56	0	-8192	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	180600	9.53	0.41	12	0.09	9477.00	222741.00	111000	20241118	-18.65	76600	20240419	17.89	103700	-12.92	20250217	81000	11.48	20250124	111000	-18.65	20241118	76600	17.89	20240419	0.02	N	032830	500	1000 억	43119664	N	N	1290	N	N
19	20250226	150427	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90400	700	2	0.78	13646156700	151601	52.20	89800	90500	88700	116600	62800	89700	90013.68	21.56	0	-3699	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	180800	9.54	0.41	12	0.08	9477.00	222741.00	111000	20241118	-18.56	76600	20240419	18.02	103700	-12.83	20250217	81000	11.60	20250124	111000	-18.56	20241118	76600	18.02	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
20	20250226	140426	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90100	400	2	0.45	11070329500	123071	42.38	89800	90500	88700	116600	62800	89700	89950.80	21.56	0	-1160	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	180200	9.51	0.40	12	0.06	9477.00	222741.00	111000	20241118	-18.83	76600	20240419	17.62	103700	-13.11	20250217	81000	11.23	20250124	111000	-18.83	20241118	76600	17.62	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
21	20250226	130425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	200	2	0.22	9293009100	103329	35.58	89800	90500	88700	116600	62800	89700	89936.17	21.56	0	-1244	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	179800	9.49	0.40	12	0.05	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
22	20250226	120426	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	200	2	0.22	8488990900	94378	32.50	89800	90500	88700	116600	62800	89700	89946.78	21.56	0	1320	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	179800	9.49	0.40	12	0.05	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
23	20250226	110425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	200	2	0.22	7250292900	80592	27.75	89800	90500	88700	116600	62800	89700	89963.01	21.56	0	3571	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	179800	9.49	0.40	12	0.04	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
24	20250226	100425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90200	500	2	0.56	4970256900	55307	19.04	89800	90500	88700	116600	62800	89700	89866.76	21.56	0	-1969	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	180400	9.52	0.40	12	0.03	9477.00	222741.00	111000	20241118	-18.74	76600	20240419	17.75	103700	-13.02	20250217	81000	11.36	20250124	111000	-18.74	20241118	76600	17.75	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
25	20250226	090428	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89700	0	3	0.00	941708700	10543	3.63	89800	89800	88700	116600	62800	89700	89319.89	21.56	0	-3049	91033	90366	89933	89266	88833	90150	89050	1000	26900	500	68170	100	1	200000000	179400	9.47	0.40	12	0.01	9477.00	222741.00	111000	20241118	-19.19	76600	20240419	17.10	103700	-13.50	20250217	81000	10.74	20250124	111000	-19.19	20241118	76600	17.10	20240419	0.02	N	032830	500	1000 억	43119664	N	N	268	N	N
26	20250225	160422	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89700	-1500	5	-1.64	25639355500	285586	91.44	90200	90600	89500	118500	63900	91200	89778.63	21.54	0	24589	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179400	9.47	0.40	12	0.14	9477.00	222741.00	111000	20241118	-19.19	76600	20240419	17.10	103700	-13.50	20250217	81000	10.74	20250124	111000	-19.19	20241118	76600	17.10	20240419	0.01	N	032830	500	1000 억	43089711	N	N	268	N	N
27	20250225	150423	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89600	-1600	5	-1.75	22447421100	249985	80.04	90200	90600	89500	118500	63900	91200	89794.87	21.54	0	20654	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179200	9.45	0.40	12	0.12	9477.00	222741.00	111000	20241118	-19.28	76600	20240419	16.97	103700	-13.60	20250217	81000	10.62	20250124	111000	-19.28	20241118	76600	16.97	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
28	20250225	140423	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89700	-1500	5	-1.64	18577643400	206797	66.21	90200	90600	89500	118500	63900	91200	89834.93	21.54	0	17229	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179400	9.47	0.40	12	0.10	9477.00	222741.00	111000	20241118	-19.19	76600	20240419	17.10	103700	-13.50	20250217	81000	10.74	20250124	111000	-19.19	20241118	76600	17.10	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
29	20250225	130425	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89800	-1400	5	-1.54	14300814100	159129	50.95	90200	90600	89500	118500	63900	91200	89869.01	21.54	0	8186	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179600	9.48	0.40	12	0.08	9477.00	222741.00	111000	20241118	-19.10	76600	20240419	17.23	103700	-13.40	20250217	81000	10.86	20250124	111000	-19.10	20241118	76600	17.23	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
30	20250225	120422	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89800	-1400	5	-1.54	11657683200	129685	41.52	90200	90600	89500	118500	63900	91200	89891.94	21.54	0	1612	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179600	9.48	0.40	12	0.06	9477.00	222741.00	111000	20241118	-19.10	76600	20240419	17.23	103700	-13.40	20250217	81000	10.86	20250124	111000	-19.10	20241118	76600	17.23	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
31	20250225	110422	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	-1200	5	-1.32	8067781100	89711	28.72	90200	90600	89500	118500	63900	91200	89930.28	21.54	0	-556	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	180000	9.50	0.40	12	0.04	9477.00	222741.00	111000	20241118	-18.92	76600	20240419	17.49	103700	-13.21	20250217	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
32	20250225	100421	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	-1300	5	-1.43	4650519300	51686	16.55	90200	90600	89500	118500	63900	91200	89975.53	21.54	0	-5859	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179800	9.49	0.40	12	0.03	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
33	20250225	090424	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	-1300	5	-1.43	946754500	10516	3.37	90200	90300	89700	118500	63900	91200	90025.89	21.54	0	-3373	92400	91800	90900	90300	89400	92100	90600	1000	27300	500	69310	100	1	200000000	179800	9.49	0.40	12	0.01	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.01	N	032830	500	1000 억	43089711	N	N	2199	N	N
34	20250224	160420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91200	900	2	1.00	28226575600	311294	54.74	90600	91500	90000	117300	63300	90300	90674.96	21.52	0	87370	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	182400	9.62	0.41	12	0.16	9477.00	222741.00	111000	20241118	-17.84	76600	20240419	19.06	103700	-12.05	20250217	81000	12.59	20250124	111000	-17.84	20241118	76600	19.06	20240419	0.01	N	032830	500	1000 억	43037969	N	N	2199	N	N
35	20250224	150420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90400	100	2	0.11	22737088300	251010	44.14	90600	91500	90000	117300	63300	90300	90582.65	21.52	0	69958	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	180800	9.54	0.41	12	0.13	9477.00	222741.00	111000	20241118	-18.56	76600	20240419	18.02	103700	-12.83	20250217	81000	11.60	20250124	111000	-18.56	20241118	76600	18.02	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
36	20250224	140419	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90900	600	2	0.66	19664416100	217128	38.18	90600	91500	90000	117300	63300	90300	90566.28	21.52	0	56885	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	181800	9.59	0.41	12	0.11	9477.00	222741.00	111000	20241118	-18.11	76600	20240419	18.67	103700	-12.34	20250217	81000	12.22	20250124	111000	-18.11	20241118	76600	18.67	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
37	20250224	130420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90700	400	2	0.44	16078724500	177595	31.23	90600	91500	90000	117300	63300	90300	90536.20	21.52	0	36839	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	181400	9.57	0.41	12	0.09	9477.00	222741.00	111000	20241118	-18.29	76600	20240419	18.41	103700	-12.54	20250217	81000	11.98	20250124	111000	-18.29	20241118	76600	18.41	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
38	20250224	120419	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90100	-200	5	-0.22	13560568700	149680	26.32	90600	91500	90000	117300	63300	90300	90597.50	21.52	0	33393	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	180200	9.51	0.40	12	0.07	9477.00	222741.00	111000	20241118	-18.83	76600	20240419	17.62	103700	-13.11	20250217	81000	11.23	20250124	111000	-18.83	20241118	76600	17.62	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
39	20250224	110418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90300	0	3	0.00	11650391800	128538	22.60	90600	91500	90000	117300	63300	90300	90638.30	21.52	0	31706	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	180600	9.53	0.41	12	0.06	9477.00	222741.00	111000	20241118	-18.65	76600	20240419	17.89	103700	-12.92	20250217	81000	11.48	20250124	111000	-18.65	20241118	76600	17.89	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
40	20250224	100417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90100	-200	5	-0.22	8457220700	93161	16.38	90600	91500	90100	117300	63300	90300	90781.84	21.52	0	25633	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	180200	9.51	0.40	12	0.05	9477.00	222741.00	111000	20241118	-18.83	76600	20240419	17.62	103700	-13.11	20250217	81000	11.23	20250124	111000	-18.83	20241118	76600	17.62	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
41	20250224	090420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90500	200	2	0.22	1337242800	14759	2.60	90600	91000	90300	117300	63300	90300	90609.86	21.52	0	7254	98700	94500	92100	87900	85500	93300	86700	1000	27000	500	68620	100	1	200000000	181000	9.55	0.41	12	0.01	9477.00	222741.00	111000	20241118	-18.47	76600	20240419	18.15	103700	-12.73	20250217	81000	11.73	20250124	111000	-18.47	20241118	76600	18.15	20240419	0.01	N	032830	500	1000 억	43037969	N	N	0	N	N
42	20250221	160417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90300	-5200	5	-5.45	51388196200	566964	154.14	96200	96300	89700	124100	66900	95500	90637.82	21.53	0	-111288	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	180600	9.53	0.41	12	0.28	9477.00	222741.00	111000	20241118	-18.65	76600	20240419	17.89	103700	-12.92	20250217	81000	11.48	20250124	111000	-18.65	20241118	76600	17.89	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
43	20250221	150420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	-5500	5	-5.76	46734928800	515353	140.11	96200	96300	89700	124100	66900	95500	90685.24	21.53	0	-110811	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	180000	9.50	0.40	12	0.26	9477.00	222741.00	111000	20241118	-18.92	76600	20240419	17.49	103700	-13.21	20250217	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
44	20250221	140418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89800	-5700	5	-5.97	38250656100	420984	114.45	96200	96300	89700	124100	66900	95500	90860.07	21.53	0	-121913	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	179600	9.48	0.40	12	0.21	9477.00	222741.00	111000	20241118	-19.10	76600	20240419	17.23	103700	-13.40	20250217	81000	10.86	20250124	111000	-19.10	20241118	76600	17.23	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
45	20250221	130417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	-5600	5	-5.86	33130372000	364027	98.97	96200	96300	89700	124100	66900	95500	91010.71	21.53	0	-121243	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	179800	9.49	0.40	12	0.18	9477.00	222741.00	111000	20241118	-19.01	76600	20240419	17.36	103700	-13.31	20250217	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
46	20250221	120419	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	-5500	5	-5.76	26999459800	295823	80.43	96200	96300	90000	124100	66900	95500	91268.91	21.53	0	-105611	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	180000	9.50	0.40	12	0.15	9477.00	222741.00	111000	20241118	-18.92	76600	20240419	17.49	103700	-13.21	20250217	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
47	20250221	110417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90200	-5300	5	-5.55	21342666700	233159	63.39	96200	96300	90100	124100	66900	95500	91536.89	21.53	0	-97452	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	180400	9.52	0.40	12	0.12	9477.00	222741.00	111000	20241118	-18.74	76600	20240419	17.75	103700	-13.02	20250217	81000	11.36	20250124	111000	-18.74	20241118	76600	17.75	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
48	20250221	100417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91200	-4300	5	-4.50	11886257500	128730	35.00	96200	96300	91000	124100	66900	95500	92334.69	21.53	0	-49012	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	182400	9.62	0.41	12	0.06	9477.00	222741.00	111000	20241118	-17.84	76600	20240419	19.06	103700	-12.05	20250217	81000	12.59	20250124	111000	-17.84	20241118	76600	19.06	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
49	20250221	090418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-2000	5	-2.09	980925900	10363	2.82	96200	96300	93400	124100	66900	95500	94656.23	21.53	0	-3373	105233	100366	97733	92866	90233	99050	91550	1000	28600	500	72580	100	1	200000000	187000	9.87	0.42	12	0.01	9477.00	222741.00	111000	20241118	-15.77	76600	20240419	22.06	103700	-9.84	20250217	81000	15.43	20250124	111000	-15.77	20241118	76600	22.06	20240419	0.01	N	032830	500	1000 억	43063041	N	N	73	N	N
50	20250220	160416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95500	-5000	5	-4.98	35927314000	367385	130.97	100000	102600	95100	130600	70400	100500	97797.10	21.54	0	3555	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	191000	10.08	0.43	12	0.18	9477.00	222741.00	111000	20241118	-13.96	76600	20240419	24.67	103700	-7.91	20250217	81000	17.90	20250124	111000	-13.96	20241118	76600	24.67	20240419	0.01	N	032830	500	1000 억	43071096	N	N	73	N	N
51	20250220	150416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95500	-5000	5	-4.98	30420444400	309708	110.41	100000	102600	95100	130600	70400	100500	98222.99	21.54	0	9937	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	191000	10.08	0.43	12	0.15	9477.00	222741.00	111000	20241118	-13.96	76600	20240419	24.67	103700	-7.91	20250217	81000	17.90	20250124	111000	-13.96	20241118	76600	24.67	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
52	20250220	140418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97600	-2900	5	-2.89	16781296700	167339	59.66	100000	102600	97600	130600	70400	100500	100283.24	21.54	0	-528	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	195200	10.30	0.44	12	0.08	9477.00	222741.00	111000	20241118	-12.07	76600	20240419	27.42	103700	-5.88	20250217	81000	20.49	20250124	111000	-12.07	20241118	76600	27.42	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
53	20250220	130416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99500	-1000	5	-1.00	12515953700	124167	44.27	100000	102600	99400	130600	70400	100500	100799.36	21.54	0	-3929	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	199000	10.50	0.45	12	0.06	9477.00	222741.00	111000	20241118	-10.36	76600	20240419	29.90	103700	-4.05	20250217	81000	22.84	20250124	111000	-10.36	20241118	76600	29.90	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
54	20250220	120416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100300	-200	5	-0.20	10908023200	108062	38.52	100000	102600	99400	130600	70400	100500	100942.27	21.54	0	-4628	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	200600	10.58	0.45	12	0.05	9477.00	222741.00	111000	20241118	-9.64	76600	20240419	30.94	103700	-3.28	20250217	81000	23.83	20250124	111000	-9.64	20241118	76600	30.94	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
55	20250220	110416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99700	-800	5	-0.80	9170344700	90713	32.34	100000	102600	99400	130600	70400	100500	101091.85	21.54	0	-2755	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	199400	10.52	0.45	12	0.05	9477.00	222741.00	111000	20241118	-10.18	76600	20240419	30.16	103700	-3.86	20250217	81000	23.09	20250124	111000	-10.18	20241118	76600	30.16	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
56	20250220	100416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	600	2	0.60	6396010700	63048	22.48	100000	102600	100000	130600	70400	100500	101446.69	21.54	0	73	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	202200	10.67	0.45	12	0.03	9477.00	222741.00	111000	20241118	-8.92	76600	20240419	31.98	103700	-2.51	20250217	81000	24.81	20250124	111000	-8.92	20241118	76600	31.98	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
57	20250220	090417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	1500	2	1.49	1171872500	11575	4.13	100000	102600	100000	130600	70400	100500	101241.68	21.54	0	3628	103366	101932	100866	99432	98366	102650	100150	1000	30100	500	76380	100	1	200000000	204000	10.76	0.46	12	0.01	9477.00	222741.00	111000	20241118	-8.11	76600	20240419	33.16	103700	-1.64	20250217	81000	25.93	20250124	111000	-8.11	20241118	76600	33.16	20240419	0.01	N	032830	500	1000 억	43071096	N	N	802	N	N
58	20250219	160414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-900	5	-0.89	28393197700	280202	100.83	100100	102300	99800	131800	71000	101400	101331.24	21.57	0	-45529	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	201000	10.60	0.45	12	0.14	9477.00	222741.00	111000	20241118	-9.46	76000	20240206	32.24	103700	-3.09	20250217	81000	24.07	20250124	111000	-9.46	20241118	76600	31.20	20240419	0.01	N	032830	500	1000 억	43145360	N	N	802	N	N
59	20250219	150416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100800	-600	5	-0.59	25006893800	246541	88.72	100100	102300	99800	131800	71000	101400	101430.98	21.57	0	-39067	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	201600	10.64	0.45	12	0.12	9477.00	222741.00	111000	20241118	-9.19	76000	20240206	32.63	103700	-2.80	20250217	81000	24.44	20250124	111000	-9.19	20241118	76600	31.59	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
60	20250219	140413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	100	2	0.10	20777516300	204738	73.67	100100	102300	99800	131800	71000	101400	101483.44	21.57	0	-29206	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	203000	10.71	0.46	12	0.10	9477.00	222741.00	111000	20241118	-8.56	76000	20240206	33.55	103700	-2.12	20250217	81000	25.31	20250124	111000	-8.56	20241118	76600	32.51	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
61	20250219	130414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101300	-100	5	-0.10	17208248000	169518	61.00	100100	102300	99800	131800	71000	101400	101512.81	21.57	0	-20391	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	202600	10.69	0.45	12	0.08	9477.00	222741.00	111000	20241118	-8.74	76000	20240206	33.29	103700	-2.31	20250217	81000	25.06	20250124	111000	-8.74	20241118	76600	32.25	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
62	20250219	120414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101800	400	2	0.39	14396163200	141849	51.04	100100	102300	99800	131800	71000	101400	101489.36	21.57	0	-16610	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	203600	10.74	0.46	12	0.07	9477.00	222741.00	111000	20241118	-8.29	76000	20240206	33.95	103700	-1.83	20250217	81000	25.68	20250124	111000	-8.29	20241118	76600	32.90	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
63	20250219	110415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	-200	5	-0.20	10392562400	102434	36.86	100100	102300	99800	131800	71000	101400	101456.19	21.57	0	-11040	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	202400	10.68	0.45	12	0.05	9477.00	222741.00	111000	20241118	-8.83	76000	20240206	33.16	103700	-2.41	20250217	81000	24.94	20250124	111000	-8.83	20241118	76600	32.11	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
64	20250219	100414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	200	2	0.20	6023169000	59527	21.42	100100	102100	99800	131800	71000	101400	101183.78	21.57	0	-4824	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	203200	10.72	0.46	12	0.03	9477.00	222741.00	111000	20241118	-8.47	76000	20240206	33.68	103700	-2.03	20250217	81000	25.43	20250124	111000	-8.47	20241118	76600	32.64	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
65	20250219	090415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100400	-1000	5	-0.99	817463100	8160	2.94	100100	101100	99800	131800	71000	101400	100177.95	21.57	0	-98	104533	102966	102033	100466	99533	102500	100000	1000	30400	500	77060	100	1	200000000	200800	10.59	0.45	12	0.00	9477.00	222741.00	111000	20241118	-9.55	76000	20240206	32.11	103700	-3.18	20250217	81000	23.95	20250124	111000	-9.55	20241118	76600	31.07	20240419	0.01	N	032830	500	1000 억	43145360	N	N	150	N	N
66	20250218	160413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101400	-2200	5	-2.12	28284269900	277521	52.52	102600	103600	101100	134600	72600	103600	101917.87	21.57	0	6049	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	202800	10.70	0.46	12	0.14	9477.00	222741.00	111000	20241118	-8.65	74500	20240205	36.11	103700	-2.22	20250217	81000	25.19	20250124	111000	-8.65	20241118	76600	32.38	20240419	0.01	N	032830	500	1000 억	43138068	N	N	150	N	N
67	20250218	150414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	-2000	5	-1.93	25172648700	246851	46.72	102600	103600	101100	134600	72600	103600	101975.05	21.57	0	-33	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	203200	10.72	0.46	12	0.12	9477.00	222741.00	111000	20241118	-8.47	74500	20240205	36.38	103700	-2.03	20250217	81000	25.43	20250124	111000	-8.47	20241118	76600	32.64	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
68	20250218	140414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	-2100	5	-2.03	20334742000	199160	37.69	102600	103600	101400	134600	72600	103600	102102.52	21.57	0	3203	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	203000	10.71	0.46	12	0.10	9477.00	222741.00	111000	20241118	-8.56	74500	20240205	36.24	103700	-2.12	20250217	81000	25.31	20250124	111000	-8.56	20241118	76600	32.51	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
69	20250218	130413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101700	-1900	5	-1.83	17260583800	168922	31.97	102600	103600	101400	134600	72600	103600	102180.77	21.57	0	3600	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	203400	10.73	0.46	12	0.08	9477.00	222741.00	111000	20241118	-8.38	74500	20240205	36.51	103700	-1.93	20250217	81000	25.56	20250124	111000	-8.38	20241118	76600	32.77	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
70	20250218	120413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102300	-1300	5	-1.25	14535888400	142205	26.91	102600	103600	101400	134600	72600	103600	102217.81	21.57	0	4315	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	204600	10.79	0.46	12	0.07	9477.00	222741.00	111000	20241118	-7.84	74500	20240205	37.32	103700	-1.35	20250217	81000	26.30	20250124	111000	-7.84	20241118	76600	33.55	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
71	20250218	110413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	-2000	5	-1.93	11144473600	108938	20.62	102600	103600	101400	134600	72600	103600	102301.03	21.57	0	8576	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	203200	10.72	0.46	12	0.05	9477.00	222741.00	111000	20241118	-8.47	74500	20240205	36.38	103700	-2.03	20250217	81000	25.43	20250124	111000	-8.47	20241118	76600	32.64	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
72	20250218	100413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	-1600	5	-1.54	7124487500	69482	13.15	102600	103600	101800	134600	72600	103600	102537.12	21.57	0	8211	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	204000	10.76	0.46	12	0.03	9477.00	222741.00	111000	20241118	-8.11	74500	20240205	36.91	103700	-1.64	20250217	81000	25.93	20250124	111000	-8.11	20241118	76600	33.16	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
73	20250218	090413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	-700	5	-0.68	757598500	7393	1.40	102600	103000	101800	134600	72600	103600	102474.65	21.57	0	267	108266	105932	101366	99032	94466	107100	100200	1000	31000	500	78730	100	1	200000000	205800	10.86	0.46	12	0.00	9477.00	222741.00	111000	20241118	-7.30	74500	20240205	38.12	103700	-0.77	20250217	81000	27.04	20250124	111000	-7.30	20241118	76600	34.33	20240419	0.01	N	032830	500	1000 억	43138068	N	N	559	N	N
74	20250217	160413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	7000	2	7.25	52266804000	517179	74.81	97500	103700	96800	125500	67700	96600	101060.44	21.60	0	-20735	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	207200	10.93	0.47	12	0.26	9477.00	222741.00	111000	20241118	-6.67	73600	20240202	40.76	103700	-0.10	20250217	81000	27.90	20250124	111000	-6.67	20241118	76600	35.25	20240419	0.01	N	032830	500	1000 억	43192725	N	N	559	N	N
75	20250217	150412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103100	6500	2	6.73	47291937100	469063	67.85	97500	103300	96800	125500	67700	96600	100822.14	21.60	0	-19656	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	206200	10.88	0.46	12	0.23	9477.00	222741.00	111000	20241118	-7.12	73600	20240202	40.08	103300	-0.19	20250217	81000	27.28	20250124	111000	-7.12	20241118	76600	34.60	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
76	20250217	140412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102300	5700	2	5.90	37885688400	377703	54.64	97500	102600	96800	125500	67700	96600	100305.50	21.60	0	-245	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	204600	10.79	0.46	12	0.19	9477.00	222741.00	111000	20241118	-7.84	73600	20240202	38.99	102600	-0.29	20250217	81000	26.30	20250124	111000	-7.84	20241118	76600	33.55	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
77	20250217	130414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	4600	2	4.76	30008661700	300192	43.42	97500	101500	96800	125500	67700	96600	99964.89	21.60	0	3267	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	202400	10.68	0.45	12	0.15	9477.00	222741.00	111000	20241118	-8.83	73600	20240202	37.50	101500	-0.30	20250217	81000	24.94	20250124	111000	-8.83	20241118	76600	32.11	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
78	20250217	120415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	4100	2	4.24	23797340100	238716	34.53	97500	101100	96800	125500	67700	96600	99688.92	21.60	0	6714	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	201400	10.63	0.45	12	0.12	9477.00	222741.00	111000	20241118	-9.28	73600	20240202	36.82	101100	-0.40	20250217	81000	24.32	20250124	111000	-9.28	20241118	76600	31.46	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
79	20250217	110413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100900	4300	2	4.45	17695329900	178084	25.76	97500	101000	96800	125500	67700	96600	99365.07	21.60	0	17513	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	201800	10.65	0.45	12	0.09	9477.00	222741.00	111000	20241118	-9.10	73600	20240202	37.09	101000	-0.10	20250217	81000	24.57	20250124	111000	-9.10	20241118	76600	31.72	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
80	20250217	100411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100300	3700	2	3.83	12020826600	121572	17.59	97500	100800	96800	125500	67700	96600	98878.25	21.60	0	9856	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	200600	10.58	0.45	12	0.06	9477.00	222741.00	111000	20241118	-9.64	73600	20240202	36.28	100800	-0.50	20250217	81000	23.83	20250124	111000	-9.64	20241118	76600	30.94	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
81	20250217	090412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98400	1800	2	1.86	1306558200	13367	1.93	97500	98500	96800	125500	67700	96600	97745.06	21.60	0	3082	101466	99032	95266	92832	89066	100250	94050	1000	28900	500	73410	100	1	200000000	196800	10.38	0.44	12	0.01	9477.00	222741.00	111000	20241118	-11.35	73600	20240202	33.70	98500	-0.10	20250217	81000	21.48	20250124	111000	-11.35	20241118	76600	28.46	20240419	0.01	N	032830	500	1000 억	43192725	N	N	124	N	N
82	20250214	160410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96600	6600	2	7.33	64297925100	668690	278.25	91900	97700	91500	117000	63000	90000	96154.84	21.63	0	63939	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	193200	10.19	0.43	12	0.33	9477.00	222741.00	111000	20241118	-12.97	68900	20240201	40.20	97700	-1.13	20250214	81000	19.26	20250124	111000	-12.97	20241118	76600	26.11	20240419	0.01	N	032830	500	1000 억	43265998	N	N	124	N	N
83	20250214	150410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96700	6700	2	7.44	59483392400	618869	257.52	91900	97700	91500	117000	63000	90000	96116.29	21.63	0	58191	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	193400	10.20	0.43	12	0.31	9477.00	222741.00	111000	20241118	-12.88	68900	20240201	40.35	97700	-1.02	20250214	81000	19.38	20250124	111000	-12.88	20241118	76600	26.24	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
84	20250214	140411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96500	6500	2	7.22	51844603100	539696	224.58	91900	97700	91500	117000	63000	90000	96062.60	21.63	0	58445	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	193000	10.18	0.43	12	0.27	9477.00	222741.00	111000	20241118	-13.06	68900	20240201	40.06	97700	-1.23	20250214	81000	19.14	20250124	111000	-13.06	20241118	76600	25.98	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
85	20250214	130412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96700	6700	2	7.44	44960230800	468512	194.96	91900	97700	91500	117000	63000	90000	95963.88	21.63	0	68168	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	193400	10.20	0.43	12	0.23	9477.00	222741.00	111000	20241118	-12.88	68900	20240201	40.35	97700	-1.02	20250214	81000	19.38	20250124	111000	-12.88	20241118	76600	26.24	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
86	20250214	120410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97300	7300	2	8.11	40369291800	420995	175.18	91900	97700	91500	117000	63000	90000	95890.19	21.63	0	81226	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	194600	10.27	0.44	12	0.21	9477.00	222741.00	111000	20241118	-12.34	68900	20240201	41.22	97700	-0.41	20250214	81000	20.12	20250124	111000	-12.34	20241118	76600	27.02	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
87	20250214	110409	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96800	6800	2	7.56	33515170700	350321	145.78	91900	97700	91500	117000	63000	90000	95669.89	21.63	0	87765	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	193600	10.21	0.43	12	0.18	9477.00	222741.00	111000	20241118	-12.79	68900	20240201	40.49	97700	-0.92	20250214	81000	19.51	20250124	111000	-12.79	20241118	76600	26.37	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
88	20250214	100411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96200	6200	2	6.89	23772856700	249584	103.86	91900	97000	91500	117000	63000	90000	95249.92	21.63	0	75078	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	192400	10.15	0.43	12	0.12	9477.00	222741.00	111000	20241118	-13.33	68900	20240201	39.62	97000	-0.82	20250214	81000	18.77	20250124	111000	-13.33	20241118	76600	25.59	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
89	20250214	090411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	4400	2	4.89	3728306700	39985	16.64	91900	94500	91500	117000	63000	90000	93242.63	21.63	0	18219	92400	91200	90000	88800	87600	90600	88200	1000	27000	500	68400	100	1	200000000	188800	9.96	0.42	12	0.02	9477.00	222741.00	111000	20241118	-14.95	68900	20240201	37.01	96900	-2.58	20250205	81000	16.54	20250124	111000	-14.95	20241118	76600	23.24	20240419	0.01	N	032830	500	1000 억	43265998	N	N	481	N	N
90	20250213	160407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	-800	5	-0.88	21618434600	239874	84.50	90300	91200	88800	118000	63600	90800	90124.25	21.66	-4064	-6055	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	180000	9.50	0.40	12	0.12	9477.00	222741.00	111000	20241118	-18.92	65800	20240131	36.78	96900	-7.12	20250205	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.01	N	032830	500	1000 억	43312324	N	N	478	N	N
91	20250213	150407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90300	-500	5	-0.55	13921841200	154385	54.38	90300	91200	88800	118000	63600	90800	90176.13	21.66	-4064	-52573	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	180600	9.53	0.41	12	0.08	9477.00	222741.00	111000	20241118	-18.65	65800	20240131	37.23	96900	-6.81	20250205	81000	11.48	20250124	111000	-18.65	20241118	76600	17.89	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
92	20250213	140407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90600	-200	5	-0.22	11726762100	130120	45.83	90300	91200	88800	118000	63600	90800	90122.67	21.66	-4064	-42672	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	181200	9.56	0.41	12	0.07	9477.00	222741.00	111000	20241118	-18.38	65800	20240131	37.69	96900	-6.50	20250205	81000	11.85	20250124	111000	-18.38	20241118	76600	18.28	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
93	20250213	130408	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	200	2	0.22	10107584100	112231	39.53	90300	91200	88800	118000	63600	90800	90060.54	21.66	-4064	-36329	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	182000	9.60	0.41	12	0.06	9477.00	222741.00	111000	20241118	-18.02	65800	20240131	38.30	96900	-6.09	20250205	81000	12.35	20250124	111000	-18.02	20241118	76600	18.80	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
94	20250213	120408	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90700	-100	5	-0.11	8548325400	95040	33.48	90300	91200	88800	118000	63600	90800	89944.50	21.66	-4064	-29331	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	181400	9.57	0.41	12	0.05	9477.00	222741.00	111000	20241118	-18.29	65800	20240131	37.84	96900	-6.40	20250205	81000	11.98	20250124	111000	-18.29	20241118	76600	18.41	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
95	20250213	110405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90500	-300	5	-0.33	6886538200	76699	27.02	90300	91200	88800	118000	63600	90800	89786.54	21.66	-4064	-24376	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	181000	9.55	0.41	12	0.04	9477.00	222741.00	111000	20241118	-18.47	65800	20240131	37.54	96900	-6.60	20250205	81000	11.73	20250124	111000	-18.47	20241118	76600	18.15	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
96	20250213	100407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	-800	5	-0.88	4237737200	47334	16.67	90300	91200	88800	118000	63600	90800	89528.40	21.66	-4064	-17214	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	180000	9.50	0.40	12	0.02	9477.00	222741.00	111000	20241118	-18.92	65800	20240131	36.78	96900	-7.12	20250205	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
97	20250213	090406	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89700	-1100	5	-1.21	604421800	6710	2.36	90300	91200	89400	118000	63600	90800	90077.76	21.66	-4064	-4680	94533	92666	90533	88666	86533	93600	89600	1000	27200	500	69000	100	1	200000000	179400	9.47	0.40	12	0.00	9477.00	222741.00	111000	20241118	-19.19	65800	20240131	36.32	96900	-7.43	20250205	81000	10.74	20250124	111000	-19.19	20241118	76600	17.10	20240419	0.01	N	032830	500	1000 억	43312324	N	N	183	N	N
98	20250212	160405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90800	1700	2	1.91	25657409900	283536	212.91	88400	92400	88400	115800	62400	89100	90490.82	21.68	0	-38594	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	181600	9.58	0.41	12	0.14	9477.00	222741.00	111000	20241118	-18.20	65500	20240130	38.63	96900	-6.30	20250205	81000	12.10	20250124	111000	-18.20	20241118	76600	18.54	20240419	0.01	N	032830	500	1000 억	43363421	N	N	183	N	N
99	20250212	150405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	1900	2	2.13	21867442400	241825	181.59	88400	92400	88400	115800	62400	89100	90426.72	21.68	0	-32251	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	182000	9.60	0.41	12	0.12	9477.00	222741.00	111000	20241118	-18.02	65500	20240130	38.93	96900	-6.09	20250205	81000	12.35	20250124	111000	-18.02	20241118	76600	18.80	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
100	20250212	140405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90800	1700	2	1.91	17589426600	194753	146.24	88400	92400	88400	115800	62400	89100	90316.59	21.68	0	-16760	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	181600	9.58	0.41	12	0.10	9477.00	222741.00	111000	20241118	-18.20	65500	20240130	38.63	96900	-6.30	20250205	81000	12.10	20250124	111000	-18.20	20241118	76600	18.54	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
101	20250212	130405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92000	2900	2	3.25	13188858000	146740	110.19	88400	92100	88400	115800	62400	89100	89879.09	21.68	0	-7171	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	184000	9.71	0.41	12	0.07	9477.00	222741.00	111000	20241118	-17.12	65500	20240130	40.46	96900	-5.06	20250205	81000	13.58	20250124	111000	-17.12	20241118	76600	20.10	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
102	20250212	120404	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89800	700	2	0.79	8935644000	99867	74.99	88400	90600	88400	115800	62400	89100	89475.44	21.68	0	-4485	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	179600	9.48	0.40	12	0.05	9477.00	222741.00	111000	20241118	-19.10	65500	20240130	37.10	96900	-7.33	20250205	81000	10.86	20250124	111000	-19.10	20241118	76600	17.23	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
103	20250212	110404	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89700	600	2	0.67	7777906700	86979	65.31	88400	90600	88400	115800	62400	89100	89422.81	21.68	0	-2261	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	179400	9.47	0.40	12	0.04	9477.00	222741.00	111000	20241118	-19.19	65500	20240130	36.95	96900	-7.43	20250205	81000	10.74	20250124	111000	-19.19	20241118	76600	17.10	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
104	20250212	100405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89100	0	3	0.00	4525700700	50642	38.03	88400	90600	88400	115800	62400	89100	89366.55	21.68	0	-6071	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	178200	9.40	0.40	12	0.03	9477.00	222741.00	111000	20241118	-19.73	65500	20240130	36.03	96900	-8.05	20250205	81000	10.00	20250124	111000	-19.73	20241118	76600	16.32	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
105	20250212	090407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89400	300	2	0.34	1408946500	15810	11.87	88400	90300	88400	115800	62400	89100	89117.43	21.68	0	-1697	91633	90366	89733	88466	87833	90050	88150	1000	26700	500	67710	100	1	200000000	178800	9.43	0.40	12	0.01	9477.00	222741.00	111000	20241118	-19.46	65500	20240130	36.49	96900	-7.74	20250205	81000	10.37	20250124	111000	-19.46	20241118	76600	16.71	20240419	0.01	N	032830	500	1000 억	43363421	N	N	285	N	N
106	20250211	160405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89100	-700	5	-0.78	11877389900	132312	81.03	90100	91000	89100	116700	62900	89800	89768.17	21.70	0	-19128	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	178200	9.40	0.40	12	0.07	9477.00	222741.00	111000	20241118	-19.73	63800	20240129	39.66	96900	-8.05	20250205	81000	10.00	20250124	111000	-19.73	20241118	76600	16.32	20240419	0.01	N	032830	500	1000 억	43396883	N	N	285	N	N
107	20250211	150404	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89300	-500	5	-0.56	9150211000	101726	62.30	90100	91000	89200	116700	62900	89800	89949.58	21.70	0	-16190	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	178600	9.42	0.40	12	0.05	9477.00	222741.00	111000	20241118	-19.55	63800	20240129	39.97	96900	-7.84	20250205	81000	10.25	20250124	111000	-19.55	20241118	76600	16.58	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
108	20250211	140406	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89700	-100	5	-0.11	6990278300	77577	47.51	90100	91000	89600	116700	62900	89800	90107.61	21.70	0	-9023	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	179400	9.47	0.40	12	0.04	9477.00	222741.00	111000	20241118	-19.19	63800	20240129	40.60	96900	-7.43	20250205	81000	10.74	20250124	111000	-19.19	20241118	76600	17.10	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
109	20250211	130403	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89800	0	3	0.00	5829652300	64652	39.59	90100	91000	89700	116700	62900	89800	90169.71	21.70	0	-6343	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	179600	9.48	0.40	12	0.03	9477.00	222741.00	111000	20241118	-19.10	63800	20240129	40.75	96900	-7.33	20250205	81000	10.86	20250124	111000	-19.10	20241118	76600	17.23	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
110	20250211	120404	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	200	2	0.22	4787725000	53066	32.50	90100	91000	89700	116700	62900	89800	90222.08	21.70	0	-4637	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	180000	9.50	0.40	12	0.03	9477.00	222741.00	111000	20241118	-18.92	63800	20240129	41.07	96900	-7.12	20250205	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
111	20250211	110405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	100	2	0.11	3683731900	40776	24.97	90100	91000	89700	116700	62900	89800	90340.69	21.70	0	-2489	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	179800	9.49	0.40	12	0.02	9477.00	222741.00	111000	20241118	-19.01	63800	20240129	40.91	96900	-7.22	20250205	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
112	20250211	100405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90100	300	2	0.33	2022432000	22374	13.70	90100	91000	89700	116700	62900	89800	90392.06	21.70	0	-646	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	180200	9.51	0.40	12	0.01	9477.00	222741.00	111000	20241118	-18.83	63800	20240129	41.22	96900	-7.02	20250205	81000	11.23	20250124	111000	-18.83	20241118	76600	17.62	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
113	20250211	090406	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90300	500	2	0.56	376337000	4177	2.56	90100	90700	89700	116700	62900	89800	90097.44	21.70	0	-998	91800	90800	90200	89200	88600	90500	88900	1000	26900	500	68240	100	1	200000000	180600	9.53	0.41	12	0.00	9477.00	222741.00	111000	20241118	-18.65	63800	20240129	41.54	96900	-6.81	20250205	81000	11.48	20250124	111000	-18.65	20241118	76600	17.89	20240419	0.01	N	032830	500	1000 억	43396883	N	N	665	N	N
114	20250210	160403	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89800	-1100	5	-1.21	14694632300	162661	30.52	90600	91200	89600	118100	63700	90900	90340.40	21.71	0	-20297	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	179600	9.48	0.40	12	0.08	9477.00	222741.00	111000	20241118	-19.10	62800	20240126	42.99	96900	-7.33	20250205	81000	10.86	20250124	111000	-19.10	20241118	76600	17.23	20240419	0.02	N	032830	500	1000 억	43413216	N	N	653	N	N
115	20250210	150403	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90000	-900	5	-0.99	11820043700	130686	24.52	90600	91200	89600	118100	63700	90900	90446.13	21.71	0	-13301	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	180000	9.50	0.40	12	0.07	9477.00	222741.00	111000	20241118	-18.92	62800	20240126	43.31	96900	-7.12	20250205	81000	11.11	20250124	111000	-18.92	20241118	76600	17.49	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
116	20250210	140403	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90400	-500	5	-0.55	8901835100	98380	18.46	90600	91200	89600	118100	63700	90900	90484.19	21.71	0	-10109	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	180800	9.54	0.41	12	0.05	9477.00	222741.00	111000	20241118	-18.56	62800	20240126	43.95	96900	-6.71	20250205	81000	11.60	20250124	111000	-18.56	20241118	76600	18.02	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
117	20250210	130403	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90600	-300	5	-0.33	7709589000	85236	15.99	90600	91200	89600	118100	63700	90900	90449.91	21.71	0	-11209	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	181200	9.56	0.41	12	0.04	9477.00	222741.00	111000	20241118	-18.38	62800	20240126	44.27	96900	-6.50	20250205	81000	11.85	20250124	111000	-18.38	20241118	76600	18.28	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
118	20250210	120401	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90500	-400	5	-0.44	6789890300	75073	14.09	90600	91200	89600	118100	63700	90900	90443.83	21.71	0	-11921	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	181000	9.55	0.41	12	0.04	9477.00	222741.00	111000	20241118	-18.47	62800	20240126	44.11	96900	-6.60	20250205	81000	11.73	20250124	111000	-18.47	20241118	76600	18.15	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
119	20250210	110401	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90600	-300	5	-0.33	5619849400	62177	11.67	90600	91200	89600	118100	63700	90900	90384.69	21.71	0	-11999	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	181200	9.56	0.41	12	0.03	9477.00	222741.00	111000	20241118	-18.38	62800	20240126	44.27	96900	-6.50	20250205	81000	11.85	20250124	111000	-18.38	20241118	76600	18.28	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
120	20250210	100400	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90500	-400	5	-0.44	3541028100	39228	7.36	90600	91200	89600	118100	63700	90900	90267.86	21.71	0	-8208	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	181000	9.55	0.41	12	0.02	9477.00	222741.00	111000	20241118	-18.47	62800	20240126	44.11	96900	-6.60	20250205	81000	11.73	20250124	111000	-18.47	20241118	76600	18.15	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
121	20250210	090400	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89900	-1000	5	-1.10	851335400	9435	1.77	90600	91200	89600	118100	63700	90900	90231.56	21.71	0	-1670	94966	92932	91866	89832	88766	92400	89300	1000	27200	500	69080	100	1	200000000	179800	9.49	0.40	12	0.00	9477.00	222741.00	111000	20241118	-19.01	62800	20240126	43.15	96900	-7.22	20250205	81000	10.99	20250124	111000	-19.01	20241118	76600	17.36	20240419	0.02	N	032830	500	1000 억	43413216	N	N	337	N	N
122	20250207	160356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90900	-3900	5	-4.11	18543715700	202258	99.22	93700	93900	90800	123200	66400	94800	91683.91	21.69	0	-8144	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	181800	9.59	0.41	12	0.10	9477.00	222741.00	111000	20241118	-18.11	62300	20240125	45.91	96900	-6.19	20250205	81000	12.22	20250124	111000	-18.11	20241118	76600	18.67	20240419	0.02	N	032830	500	1000 억	43376058	N	N	337	N	N
123	20250207	150358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	-3800	5	-4.01	15257679400	166122	81.49	93700	93900	90900	123200	66400	94800	91846.23	21.69	0	-17540	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	182000	9.60	0.41	12	0.08	9477.00	222741.00	111000	20241118	-18.02	62300	20240125	46.07	96900	-6.09	20250205	81000	12.35	20250124	111000	-18.02	20241118	76600	18.80	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
124	20250207	140357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91100	-3700	5	-3.90	12397414900	134770	66.11	93700	93900	91000	123200	66400	94800	91989.43	21.69	0	-16037	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	182200	9.61	0.41	12	0.07	9477.00	222741.00	111000	20241118	-17.93	62300	20240125	46.23	96900	-5.99	20250205	81000	12.47	20250124	111000	-17.93	20241118	76600	18.93	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
125	20250207	130356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91400	-3400	5	-3.59	10459574400	113572	55.71	93700	93900	91000	123200	66400	94800	92096.42	21.69	0	-13361	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	182800	9.64	0.41	12	0.06	9477.00	222741.00	111000	20241118	-17.66	62300	20240125	46.71	96900	-5.68	20250205	81000	12.84	20250124	111000	-17.66	20241118	76600	19.32	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
126	20250207	120356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	-2900	5	-3.06	7879455700	85378	41.88	93700	93900	91700	123200	66400	94800	92289.06	21.69	0	-9352	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	183800	9.70	0.41	12	0.04	9477.00	222741.00	111000	20241118	-17.21	62300	20240125	47.51	96900	-5.16	20250205	81000	13.46	20250124	111000	-17.21	20241118	76600	19.97	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
127	20250207	110356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92000	-2800	5	-2.95	6041106700	65434	32.10	93700	93900	91700	123200	66400	94800	92323.67	21.69	0	-7747	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	184000	9.71	0.41	12	0.03	9477.00	222741.00	111000	20241118	-17.12	62300	20240125	47.67	96900	-5.06	20250205	81000	13.58	20250124	111000	-17.12	20241118	76600	20.10	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
128	20250207	100356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92100	-2700	5	-2.85	3868232500	41803	20.51	93700	93900	91700	123200	66400	94800	92534.81	21.69	0	-6894	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	184200	9.72	0.41	12	0.02	9477.00	222741.00	111000	20241118	-17.03	62300	20240125	47.83	96900	-4.95	20250205	81000	13.70	20250124	111000	-17.03	20241118	76600	20.23	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
129	20250207	090358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93400	-1400	5	-1.48	413629100	4427	2.17	93700	93900	93000	123200	66400	94800	93433.27	21.69	0	-1374	96866	95832	94466	93432	92066	95150	92750	1000	28400	500	72040	100	1	200000000	186800	9.86	0.42	12	0.00	9477.00	222741.00	111000	20241118	-15.86	62300	20240125	49.92	96900	-3.61	20250205	81000	15.31	20250124	111000	-15.86	20241118	76600	21.93	20240419	0.02	N	032830	500	1000 억	43376058	N	N	213	N	N
130	20250206	160349	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94800	-200	5	-0.21	19144137100	203672	61.41	95000	95500	93100	123500	66500	95000	93990.49	21.67	0	28392	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	189600	10.00	0.43	12	0.10	9477.00	222741.00	111000	20241118	-14.59	61700	20240124	53.65	96900	-2.17	20250205	81000	17.04	20250124	111000	-14.59	20241118	76000	24.74	20240206	0.02	N	032830	500	1000 억	43343314	N	N	192	N	N
131	20250206	150350	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93600	-1400	5	-1.47	15017115700	160017	48.25	95000	95500	93100	123500	66500	95000	93847.00	21.67	0	34246	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	187200	9.88	0.42	12	0.08	9477.00	222741.00	111000	20241118	-15.68	61700	20240124	51.70	96900	-3.41	20250205	81000	15.56	20250124	111000	-15.68	20241118	76000	23.16	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
132	20250206	140352	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	-1200	5	-1.26	12481071800	132949	40.09	95000	95500	93100	123500	66500	95000	93878.64	21.67	0	28691	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	187600	9.90	0.42	12	0.07	9477.00	222741.00	111000	20241118	-15.50	61700	20240124	52.03	96900	-3.20	20250205	81000	15.80	20250124	111000	-15.50	20241118	76000	23.42	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
133	20250206	130350	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	-600	5	-0.63	10588255800	112826	34.02	95000	95500	93100	123500	66500	95000	93845.88	21.67	0	21338	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	188800	9.96	0.42	12	0.06	9477.00	222741.00	111000	20241118	-14.95	61700	20240124	53.00	96900	-2.58	20250205	81000	16.54	20250124	111000	-14.95	20241118	76000	24.21	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
134	20250206	120348	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	-1100	5	-1.16	9175381600	97833	29.50	95000	95500	93100	123500	66500	95000	93786.16	21.67	0	21798	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	187800	9.91	0.42	12	0.05	9477.00	222741.00	111000	20241118	-15.41	61700	20240124	52.19	96900	-3.10	20250205	81000	15.93	20250124	111000	-15.41	20241118	76000	23.55	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
135	20250206	110342	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	-1000	5	-1.05	8043071200	85776	25.86	95000	95500	93100	123500	66500	95000	93768.32	21.67	0	20959	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	188000	9.92	0.42	12	0.04	9477.00	222741.00	111000	20241118	-15.32	61700	20240124	52.35	96900	-2.99	20250205	81000	16.05	20250124	111000	-15.32	20241118	76000	23.68	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
136	20250206	100349	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93600	-1400	5	-1.47	4660392400	49691	14.98	95000	95500	93100	123500	66500	95000	93787.45	21.67	0	9721	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	187200	9.88	0.42	12	0.02	9477.00	222741.00	111000	20241118	-15.68	61700	20240124	51.70	96900	-3.41	20250205	81000	15.56	20250124	111000	-15.68	20241118	76000	23.16	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
137	20250206	090349	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94500	-500	5	-0.53	451997300	4757	1.43	95000	95500	94300	123500	66500	95000	95017.30	21.67	0	-1217	97933	96466	95433	93966	92933	97200	94700	1000	28500	500	72200	100	1	200000000	189000	9.97	0.42	12	0.00	9477.00	222741.00	111000	20241118	-14.86	61700	20240124	53.16	96900	-2.48	20250205	81000	16.67	20250124	111000	-14.86	20241118	76000	24.34	20240206	0.02	N	032830	500	1000 억	43343314	N	N	911	N	N
138	20250205	160346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95000	1100	2	1.17	31576197600	331529	73.48	94900	96900	94400	122000	65800	93900	95244.30	21.67	-7366	13368	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	190000	10.02	0.43	12	0.17	9477.00	222741.00	111000	20241118	-14.41	61100	20240123	55.48	96900	-1.96	20250205	81000	17.28	20250124	111000	-14.41	20241118	74500	27.52	20240205	0.02	N	032830	500	1000 억	43348676	N	N	911	N	N
139	20250205	150347	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95000	1100	2	1.17	25582629000	268431	59.49	94900	96900	94400	122000	65800	93900	95304.47	21.67	-7366	25052	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	190000	10.02	0.43	12	0.13	9477.00	222741.00	111000	20241118	-14.41	61100	20240123	55.48	96900	-1.96	20250205	81000	17.28	20250124	111000	-14.41	20241118	74500	27.52	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
140	20250205	140346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94500	600	2	0.64	21730995300	227772	50.48	94900	96900	94400	122000	65800	93900	95407.01	21.67	-7366	23589	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	189000	9.97	0.42	12	0.11	9477.00	222741.00	111000	20241118	-14.86	61100	20240123	54.66	96900	-2.48	20250205	81000	16.67	20250124	111000	-14.86	20241118	74500	26.85	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
141	20250205	130347	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95200	1300	2	1.38	18805398000	196906	43.64	94900	96900	94400	122000	65800	93900	95504.71	21.67	-7366	25809	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	190400	10.05	0.43	12	0.10	9477.00	222741.00	111000	20241118	-14.23	61100	20240123	55.81	96900	-1.75	20250205	81000	17.53	20250124	111000	-14.23	20241118	74500	27.79	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
142	20250205	120347	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95300	1400	2	1.49	16726348900	175078	38.80	94900	96900	94400	122000	65800	93900	95536.86	21.67	-7366	28228	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	190600	10.06	0.43	12	0.09	9477.00	222741.00	111000	20241118	-14.14	61100	20240123	55.97	96900	-1.65	20250205	81000	17.65	20250124	111000	-14.14	20241118	74500	27.92	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
143	20250205	110346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94600	700	2	0.75	13671615800	142915	31.68	94900	96900	94500	122000	65800	93900	95662.97	21.67	-7366	30740	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	189200	9.98	0.42	12	0.07	9477.00	222741.00	111000	20241118	-14.77	61100	20240123	54.83	96900	-2.37	20250205	81000	16.79	20250124	111000	-14.77	20241118	74500	26.98	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
144	20250205	100348	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95300	1400	2	1.49	9335245900	97286	21.56	94900	96900	94900	122000	65800	93900	95957.42	21.67	-7366	23472	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	190600	10.06	0.43	12	0.05	9477.00	222741.00	111000	20241118	-14.14	61100	20240123	55.97	96900	-1.65	20250205	81000	17.65	20250124	111000	-14.14	20241118	74500	27.92	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
145	20250205	090352	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96100	2200	2	2.34	3055704500	31839	7.06	94900	96900	94900	122000	65800	93900	95975.78	21.67	-7366	12565	97566	95732	93766	91932	89966	96650	92850	1000	28100	500	71360	100	1	200000000	192200	10.14	0.43	12	0.02	9477.00	222741.00	111000	20241118	-13.42	61100	20240123	57.28	96900	-0.83	20250205	81000	18.64	20250124	111000	-13.42	20241118	74500	28.99	20240205	0.02	N	032830	500	1000 억	43348676	N	N	1329	N	N
146	20250204	160343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	2300	2	2.51	42215261700	450604	96.12	92500	95600	91800	119000	64200	91600	93685.95	21.67	0	30063	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	187800	9.91	0.42	12	0.23	9477.00	222741.00	111000	20241118	-15.41	60400	20240122	55.46	95600	-1.78	20250204	81000	15.93	20250124	111000	-15.41	20241118	74500	26.04	20240205	0.02	N	032830	500	1000 억	43338509	N	N	1329	N	N
147	20250204	150344	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	2100	2	2.29	35165310900	375590	80.12	92500	95600	91800	119000	64200	91600	93626.93	21.67	0	35505	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	187400	9.89	0.42	12	0.19	9477.00	222741.00	111000	20241118	-15.59	60400	20240122	55.13	95600	-1.99	20250204	81000	15.68	20250124	111000	-15.59	20241118	74500	25.77	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N
148	20250204	140343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	2400	2	2.62	29613313300	316249	67.46	92500	95600	91800	119000	64200	91600	93639.32	21.67	0	40601	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	188000	9.92	0.42	12	0.16	9477.00	222741.00	111000	20241118	-15.32	60400	20240122	55.63	95600	-1.67	20250204	81000	16.05	20250124	111000	-15.32	20241118	74500	26.17	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N
149	20250204	130343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92700	1100	2	1.20	23038961600	245984	52.47	92500	95600	91800	119000	64200	91600	93660.52	21.67	0	42598	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	185400	9.78	0.42	12	0.12	9477.00	222741.00	111000	20241118	-16.49	60400	20240122	53.48	95600	-3.03	20250204	81000	14.44	20250124	111000	-16.49	20241118	74500	24.43	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N
150	20250204	120346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93600	2000	2	2.18	20114801900	214547	45.77	92500	95600	91800	119000	64200	91600	93754.90	21.67	0	45251	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	187200	9.88	0.42	12	0.11	9477.00	222741.00	111000	20241118	-15.68	60400	20240122	54.97	95600	-2.09	20250204	81000	15.56	20250124	111000	-15.68	20241118	74500	25.64	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N
151	20250204	110339	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	2100	2	2.29	17208858200	183490	39.14	92500	95600	91800	119000	64200	91600	93786.52	21.67	0	43018	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	187400	9.89	0.42	12	0.09	9477.00	222741.00	111000	20241118	-15.59	60400	20240122	55.13	95600	-1.99	20250204	81000	15.68	20250124	111000	-15.59	20241118	74500	25.77	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N
152	20250204	100343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	1900	2	2.07	13366677800	142410	30.38	92500	95600	91800	119000	64200	91600	93860.75	21.67	0	42047	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	187000	9.87	0.42	12	0.07	9477.00	222741.00	111000	20241118	-15.77	60400	20240122	54.80	95600	-2.20	20250204	81000	15.43	20250124	111000	-15.77	20241118	74500	25.50	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N
153	20250204	090342	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	2800	2	3.06	3014952100	32353	6.90	92500	94400	91800	119000	64200	91600	93189.95	21.67	0	12855	96400	94000	89900	87500	83400	95200	88700	1000	27400	500	69610	100	1	200000000	188800	9.96	0.42	12	0.02	9477.00	222741.00	111000	20241118	-14.95	60400	20240122	56.29	95500	-1.15	20250108	81000	16.54	20250124	111000	-14.95	20241118	74500	26.71	20240205	0.02	N	032830	500	1000 억	43338509	N	N	6553	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History