KissMeData/088350/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2470	-5	5	-0.20	2834234300	1151227	142.92	2490	2490	2450	3215	1735	2475	2461.91	10.19	-182948	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21453	2.83	0.15	12	0.13	873.00	16076.00	3815	20240213	-35.26	2420	20240118	2.07	2555	-3.33	20250108	2430	1.65	20250102	3815	-35.26	20240213	2430	1.65	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	1010	N	N
3	20250124	150723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2465	-10	5	-0.40	2617311965	1063507	132.03	2490	2490	2450	3215	1735	2475	2461.02	10.19	-164219	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21409	2.82	0.15	12	0.12	873.00	16076.00	3815	20240213	-35.39	2420	20240118	1.86	2555	-3.52	20250108	2430	1.44	20250102	3815	-35.39	20240213	2430	1.44	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
4	20250124	140723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2455	-20	5	-0.81	2185449960	887618	110.20	2490	2490	2450	3215	1735	2475	2462.15	10.19	-124965	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21322	2.81	0.15	12	0.10	873.00	16076.00	3815	20240213	-35.65	2420	20240118	1.45	2555	-3.91	20250108	2430	1.03	20250102	3815	-35.65	20240213	2430	1.03	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
5	20250124	130723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2460	-15	5	-0.61	1666565690	676443	83.98	2490	2490	2455	3215	1735	2475	2463.72	10.19	-23245	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21366	2.82	0.15	12	0.08	873.00	16076.00	3815	20240213	-35.52	2420	20240118	1.65	2555	-3.72	20250108	2430	1.23	20250102	3815	-35.52	20240213	2430	1.23	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
6	20250124	120721	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2465	-10	5	-0.40	1512100420	613684	76.19	2490	2490	2455	3215	1735	2475	2463.97	10.19	-7324	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21409	2.82	0.15	12	0.07	873.00	16076.00	3815	20240213	-35.39	2420	20240118	1.86	2555	-3.52	20250108	2430	1.44	20250102	3815	-35.39	20240213	2430	1.44	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
7	20250124	110723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2460	-15	5	-0.61	1086754155	440836	54.73	2490	2490	2455	3215	1735	2475	2465.21	10.19	-70607	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21366	2.82	0.15	12	0.05	873.00	16076.00	3815	20240213	-35.52	2420	20240118	1.65	2555	-3.72	20250108	2430	1.23	20250102	3815	-35.52	20240213	2430	1.23	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
8	20250124	100720	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2470	-5	5	-0.20	422819120	171175	21.25	2490	2490	2465	3215	1735	2475	2470.10	10.19	-47156	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21453	2.83	0.15	12	0.02	873.00	16076.00	3815	20240213	-35.26	2420	20240118	2.07	2555	-3.33	20250108	2430	1.65	20250102	3815	-35.26	20240213	2430	1.65	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
9	20250124	090724	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2470	-5	5	-0.20	53109390	21477	2.67	2490	2490	2465	3215	1735	2475	2472.85	10.19	-5220	2515	2495	2485	2465	2455	2490	2460	43427	740	5000	1830	5	1	868530000	21453	2.83	0.15	12	0.00	873.00	16076.00	3815	20240213	-35.26	2420	20240118	2.07	2555	-3.33	20250108	2430	1.65	20250102	3815	-35.26	20240213	2430	1.65	20250102	0.34	N	088350	5000	43426 억	88507819	N	N	3173	N	N
10	20250123	160720	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2475	-15	5	-0.60	1986452310	800211	79.58	2500	2505	2475	3235	1745	2490	2482.42	10.22	-303959	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21496	2.84	0.15	12	0.09	873.00	16076.00	3815	20240213	-35.12	2420	20240118	2.27	2555	-3.13	20250108	2430	1.85	20250102	3815	-35.12	20240213	2430	1.85	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	3173	N	N
11	20250123	150719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2475	-15	5	-0.60	1820792945	733287	72.92	2500	2505	2475	3235	1745	2490	2483.06	10.22	-263101	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21496	2.84	0.15	12	0.08	873.00	16076.00	3815	20240213	-35.12	2420	20240118	2.27	2555	-3.13	20250108	2430	1.85	20250102	3815	-35.12	20240213	2430	1.85	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
12	20250123	140719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-5	5	-0.20	1575541750	634252	63.08	2500	2505	2475	3235	1745	2490	2484.09	10.22	-214042	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21583	2.85	0.15	12	0.07	873.00	16076.00	3815	20240213	-34.86	2420	20240118	2.69	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
13	20250123	130717	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2475	-15	5	-0.60	1311626410	527727	52.48	2500	2505	2475	3235	1745	2490	2485.43	10.22	-160541	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21496	2.84	0.15	12	0.06	873.00	16076.00	3815	20240213	-35.12	2420	20240118	2.27	2555	-3.13	20250108	2430	1.85	20250102	3815	-35.12	20240213	2430	1.85	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
14	20250123	120719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2475	-15	5	-0.60	1198273660	481968	47.93	2500	2505	2475	3235	1745	2490	2486.21	10.22	-120916	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21496	2.84	0.15	12	0.06	873.00	16076.00	3815	20240213	-35.12	2420	20240118	2.27	2555	-3.13	20250108	2430	1.85	20250102	3815	-35.12	20240213	2430	1.85	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
15	20250123	110710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2480	-10	5	-0.40	1029548775	413907	41.16	2500	2505	2475	3235	1745	2490	2487.39	10.22	-92374	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21540	2.84	0.15	12	0.05	873.00	16076.00	3815	20240213	-34.99	2420	20240118	2.48	2555	-2.94	20250108	2430	2.06	20250102	3815	-34.99	20240213	2430	2.06	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
16	20250123	100718	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	0	3	0.00	411662670	165076	16.42	2500	2505	2485	3235	1745	2490	2493.78	10.22	9715	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.02	873.00	16076.00	3815	20240213	-34.73	2420	20240118	2.89	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
17	20250123	090718	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	0	3	0.00	49417580	19818	1.97	2500	2500	2485	3235	1745	2490	2493.57	10.22	6792	2556	2522	2501	2467	2446	2512	2457	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.00	873.00	16076.00	3815	20240213	-34.73	2420	20240118	2.89	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.35	N	088350	5000	43426 억	88767768	N	N	169	N	N
18	20250122	160713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-25	5	-0.99	2503069190	1001552	149.56	2530	2535	2480	3265	1765	2515	2499.19	10.29	-649816	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21626	2.85	0.15	12	0.12	873.00	16076.00	3815	20240213	-34.73	2420	20240118	2.89	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	169	N	N
19	20250122	150714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-25	5	-0.99	2390420395	956322	142.80	2530	2535	2480	3265	1765	2515	2499.60	10.29	-624334	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21626	2.85	0.15	12	0.11	873.00	16076.00	3815	20240213	-34.73	2420	20240118	2.89	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
20	20250122	140712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	-15	5	-0.60	2158221295	863245	128.90	2530	2535	2480	3265	1765	2515	2500.13	10.29	-596155	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21713	2.86	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
21	20250122	130714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	-20	5	-0.80	2020295040	808002	120.65	2530	2535	2480	3265	1765	2515	2500.36	10.29	-565448	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21670	2.86	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
22	20250122	120712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	-20	5	-0.80	1407247460	561502	83.85	2530	2535	2490	3265	1765	2515	2506.22	10.29	-341446	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21670	2.86	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
23	20250122	110714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	-10	5	-0.40	981568950	391107	58.40	2530	2535	2495	3265	1765	2515	2509.72	10.29	-271998	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21757	2.87	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
24	20250122	100714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	-5	5	-0.20	450212125	178875	26.71	2530	2535	2505	3265	1765	2515	2516.91	10.29	-108452	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21800	2.88	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2430	3.29	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
25	20250122	090715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	0	3	0.00	75777730	29999	4.48	2530	2535	2510	3265	1765	2515	2526.01	10.29	-5980	2561	2537	2521	2497	2481	2530	2490	43427	750	5000	1860	5	1	868530000	21844	2.88	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2430	3.50	20250102	0.35	N	088350	5000	43426 억	89392058	N	N	2116	N	N
26	20250121	160709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	-15	5	-0.59	1683604210	668973	109.62	2545	2545	2505	3285	1775	2530	2516.70	10.32	-262845	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21844	2.88	0.16	12	0.08	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2430	3.50	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	2116	N	N
27	20250121	150711	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	-20	5	-0.79	1545194065	614018	100.61	2545	2545	2505	3285	1775	2530	2516.53	10.32	-241849	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21800	2.88	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2430	3.29	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
28	20250121	140711	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	-15	5	-0.59	1398297800	555643	91.05	2545	2545	2505	3285	1775	2530	2516.54	10.32	-248670	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21844	2.88	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2430	3.50	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
29	20250121	130710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	-10	5	-0.40	1300887460	516948	84.71	2545	2545	2505	3285	1775	2530	2516.48	10.32	-232179	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21887	2.89	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2555	-1.37	20250108	2430	3.70	20250102	3815	-33.94	20240213	2430	3.70	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
30	20250121	120702	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	-25	5	-0.99	1192528700	473905	77.65	2545	2545	2505	3285	1775	2530	2516.39	10.32	-216625	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21757	2.87	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
31	20250121	110635	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	-15	5	-0.59	947298625	376121	61.63	2545	2545	2505	3285	1775	2530	2518.60	10.32	-218645	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21844	2.88	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2430	3.50	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
32	20250121	100632	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	-20	5	-0.79	833747995	330907	54.22	2545	2545	2505	3285	1775	2530	2519.58	10.32	-197713	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21800	2.88	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2430	3.29	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
33	20250121	090711	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	-10	5	-0.40	103497255	40872	6.70	2545	2545	2520	3285	1775	2530	2532.23	10.32	-28218	2563	2546	2533	2516	2503	2545	2515	43427	755	5000	1870	5	1	868530000	21887	2.89	0.16	12	0.00	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2555	-1.37	20250108	2430	3.70	20250102	3815	-33.94	20240213	2430	3.70	20250102	0.35	N	088350	5000	43426 억	89641172	N	N	1763	N	N
34	20250120	160707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2530	10	2	0.40	1538253790	607476	107.73	2530	2550	2520	3275	1765	2520	2532.21	10.31	119485	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	21974	2.90	0.16	12	0.07	873.00	16076.00	3815	20240213	-33.68	2420	20240118	4.55	2555	-0.98	20250108	2430	4.12	20250102	3815	-33.68	20240213	2430	4.12	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	1763	N	N
35	20250120	150710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2530	10	2	0.40	1452424480	573556	101.71	2530	2550	2520	3275	1765	2520	2532.32	10.31	133442	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	21974	2.90	0.16	12	0.07	873.00	16076.00	3815	20240213	-33.68	2420	20240118	4.55	2555	-0.98	20250108	2430	4.12	20250102	3815	-33.68	20240213	2430	4.12	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
36	20250120	140708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2530	10	2	0.40	1346068760	531558	94.26	2530	2550	2520	3275	1765	2520	2532.31	10.31	133713	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	21974	2.90	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.68	2420	20240118	4.55	2555	-0.98	20250108	2430	4.12	20250102	3815	-33.68	20240213	2430	4.12	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
37	20250120	130708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2535	15	2	0.60	1225647420	484055	85.84	2530	2550	2520	3275	1765	2520	2532.04	10.31	145262	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	22017	2.90	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.55	2420	20240118	4.75	2555	-0.78	20250108	2430	4.32	20250102	3815	-33.55	20240213	2430	4.32	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
38	20250120	120710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2540	20	2	0.79	1108518505	437901	77.65	2530	2550	2520	3275	1765	2520	2531.44	10.31	145678	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	22061	2.91	0.16	12	0.05	873.00	16076.00	3815	20240213	-33.42	2420	20240118	4.96	2555	-0.59	20250108	2430	4.53	20250102	3815	-33.42	20240213	2430	4.53	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
39	20250120	110710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2540	20	2	0.79	1027474150	405960	71.99	2530	2550	2520	3275	1765	2520	2530.97	10.31	139968	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	22061	2.91	0.16	12	0.05	873.00	16076.00	3815	20240213	-33.42	2420	20240118	4.96	2555	-0.59	20250108	2430	4.53	20250102	3815	-33.42	20240213	2430	4.53	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
40	20250120	100709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2530	10	2	0.40	496858145	196625	34.87	2530	2535	2520	3275	1765	2520	2526.93	10.31	52993	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	21974	2.90	0.16	12	0.02	873.00	16076.00	3815	20240213	-33.68	2420	20240118	4.55	2555	-0.98	20250108	2430	4.12	20250102	3815	-33.68	20240213	2430	4.12	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
41	20250120	090710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	5	2	0.20	56101635	22184	3.93	2530	2535	2525	3275	1765	2520	2528.92	10.31	-2566	2543	2531	2518	2506	2493	2537	2512	43427	755	5000	1860	5	1	868530000	21930	2.89	0.16	12	0.00	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2430	3.91	20250102	0.35	N	088350	5000	43426 억	89517231	N	N	2630	N	N
42	20250117	160708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	10	2	0.40	1420012980	563886	59.03	2505	2530	2505	3260	1760	2510	2518.26	10.31	-71435	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21887	2.89	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2555	-1.37	20250108	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	2630	N	N
43	20250117	150709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	15	2	0.60	1319215385	523885	54.84	2505	2530	2505	3260	1760	2510	2518.14	10.31	-47595	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
44	20250117	140709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	10	2	0.40	1194056105	474212	49.64	2505	2530	2505	3260	1760	2510	2517.98	10.31	-25606	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21887	2.89	0.16	12	0.05	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2555	-1.37	20250108	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
45	20250117	130708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	15	2	0.60	1079177720	428699	44.88	2505	2530	2505	3260	1760	2510	2517.33	10.31	-25261	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.05	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
46	20250117	120710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	15	2	0.60	947757010	376576	39.42	2505	2530	2505	3260	1760	2510	2516.77	10.31	-20346	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.04	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
47	20250117	110708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	10	2	0.40	709640640	282171	29.54	2505	2525	2505	3260	1760	2510	2514.93	10.31	-38769	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21887	2.89	0.16	12	0.03	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2555	-1.37	20250108	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
48	20250117	100710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	0	3	0.00	287917010	114485	11.98	2505	2525	2505	3260	1760	2510	2514.89	10.31	-20893	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.01	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
49	20250117	090709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	5	2	0.20	83963830	33404	3.50	2505	2525	2505	3260	1760	2510	2513.59	10.31	-1169	2526	2517	2506	2497	2486	2512	2492	43427	750	5000	1850	5	1	868530000	21844	2.88	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2420	3.93	20240118	0.35	N	088350	5000	43426 억	89547331	N	N	151152	N	N
50	20250116	160704	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	10	2	0.40	2367213910	945916	104.02	2515	2515	2495	3250	1750	2500	2502.56	10.31	-19678	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.11	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	151152	N	N
51	20250116	150633	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	2149273395	859024	94.46	2515	2515	2495	3250	1750	2500	2501.99	10.31	-53872	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
52	20250116	140708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	1838369280	735018	80.83	2515	2515	2495	3250	1750	2500	2501.12	10.31	-90634	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.08	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
53	20250116	130707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1453272145	581204	63.91	2515	2515	2495	3250	1750	2500	2500.45	10.31	-150734	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
54	20250116	120706	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	1175818345	470200	51.71	2515	2515	2495	3250	1750	2500	2500.68	10.31	-139236	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
55	20250116	110708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	-5	5	-0.20	749158165	299380	32.92	2515	2515	2495	3250	1750	2500	2502.37	10.31	-107378	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21670	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2420	3.10	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
56	20250116	100708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	-5	5	-0.20	404843290	161639	17.77	2515	2515	2495	3250	1750	2500	2504.61	10.31	-83046	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21670	2.86	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2420	3.10	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
57	20250116	090709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	10	2	0.40	17149750	6828	0.75	2515	2515	2510	3250	1750	2500	2511.68	10.31	-1468	2566	2532	2511	2477	2456	2522	2467	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89542889	N	N	40558	N	N
58	20250115	160705	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	2270280525	905763	166.42	2510	2545	2490	3250	1750	2500	2506.50	10.32	-135023	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	40558	N	N
59	20250115	150706	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	-5	5	-0.20	2113488615	843014	154.89	2510	2545	2490	3250	1750	2500	2507.07	10.32	-133942	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21670	2.86	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2420	3.10	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
60	20250115	140700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	1815726905	723724	132.97	2510	2545	2495	3250	1750	2500	2508.87	10.32	-72786	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.08	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
61	20250115	130706	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1569868340	625450	114.91	2510	2545	2495	3250	1750	2500	2509.99	10.32	-49848	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
62	20250115	120656	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	1249760285	497642	91.43	2510	2545	2495	3250	1750	2500	2511.38	10.32	-81382	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
63	20250115	110706	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	971758760	386464	71.01	2510	2545	2495	3250	1750	2500	2514.51	10.32	-60300	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
64	20250115	100705	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	505061665	199812	36.71	2510	2545	2500	3250	1750	2500	2527.75	10.32	35201	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
65	20250115	090708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2535	35	2	1.40	151501490	59967	11.02	2510	2540	2510	3250	1750	2500	2526.64	10.32	26716	2526	2512	2501	2487	2476	2507	2482	43427	750	5000	1850	5	1	868530000	22017	2.90	0.16	12	0.01	873.00	16076.00	3815	20240213	-33.55	2420	20240118	4.75	2555	-0.78	20250108	2430	4.32	20250102	3815	-33.55	20240213	2420	4.75	20240118	0.35	N	088350	5000	43426 억	89598835	N	N	1655	N	N
66	20250114	160651	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	-5	5	-0.20	1356593400	542154	71.59	2505	2515	2490	3255	1755	2505	2502.23	10.33	-86455	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	1655	N	N
67	20250114	150702	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	5	2	0.20	1237073910	494370	65.28	2505	2515	2490	3255	1755	2505	2502.32	10.33	-66397	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
68	20250114	140702	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	5	2	0.20	1073952650	429277	56.68	2505	2515	2490	3255	1755	2505	2501.77	10.33	-61465	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
69	20250114	130701	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	5	2	0.20	972535960	388828	51.34	2505	2515	2490	3255	1755	2505	2501.20	10.33	-64045	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
70	20250114	120658	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	0	3	0.00	799771260	319792	42.23	2505	2515	2490	3255	1755	2505	2500.91	10.33	-84464	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
71	20250114	110700	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	-5	5	-0.20	721392205	288474	38.09	2505	2515	2490	3255	1755	2505	2500.72	10.33	-87111	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
72	20250114	100658	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	5	2	0.20	271647110	108423	14.32	2505	2515	2500	3255	1755	2505	2505.44	10.33	-35981	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.01	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
73	20250114	090701	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	5	2	0.20	66577045	26577	3.51	2505	2510	2500	3255	1755	2505	2505.06	10.33	-6652	2528	2516	2503	2491	2478	2522	2497	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.35	N	088350	5000	43426 억	89725031	N	N	16123	N	N
74	20250113	160652	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1886888190	754088	83.90	2490	2515	2490	3250	1750	2500	2502.21	10.35	-75700	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	16123	N	N
75	20250113	150655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	1627546380	650538	72.38	2490	2515	2490	3250	1750	2500	2501.85	10.35	-70410	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
76	20250113	140646	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	15	2	0.60	1452774895	580812	64.62	2490	2515	2490	3250	1750	2500	2501.28	10.35	-83003	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21844	2.88	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2420	3.93	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
77	20250113	130645	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1141860725	456796	50.83	2490	2515	2490	3250	1750	2500	2499.72	10.35	-133482	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
78	20250113	120648	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-10	5	-0.40	943503595	377316	41.98	2490	2515	2490	3250	1750	2500	2500.57	10.35	-119924	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21626	2.85	0.15	12	0.04	873.00	16076.00	3815	20240213	-34.73	2420	20240118	2.89	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2420	2.89	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
79	20250113	110647	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	721846870	288526	32.10	2490	2515	2490	3250	1750	2500	2501.84	10.35	-82782	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
80	20250113	100645	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	408382180	163219	18.16	2490	2515	2490	3250	1750	2500	2502.05	10.35	-48800	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
81	20250113	090651	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-10	5	-0.40	105288525	42160	4.69	2490	2510	2490	3250	1750	2500	2497.36	10.35	-18675	2576	2537	2516	2477	2456	2530	2470	43427	750	5000	1850	5	1	868530000	21626	2.85	0.15	12	0.00	873.00	16076.00	3815	20240213	-34.73	2420	20240118	2.89	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2420	2.89	20240118	0.36	N	088350	5000	43426 억	89872219	N	N	29758	N	N
82	20250110	160634	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	-15	5	-0.60	2248320505	895711	48.86	2500	2555	2495	3265	1765	2515	2510.10	10.34	-11123	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21713	2.86	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	0.00	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	29758	N	N
83	20250110	150641	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	-10	5	-0.40	2160259670	860527	46.94	2500	2555	2495	3265	1765	2515	2510.39	10.34	821	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21757	2.87	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	0.00	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
84	20250110	140645	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	0	3	0.00	1855955010	739149	40.32	2500	2555	2495	3265	1765	2515	2510.93	10.34	-5998	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21844	2.88	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	0.00	20250108	2430	3.50	20250102	3815	-34.08	20240213	2420	3.93	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
85	20250110	130642	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	-5	5	-0.20	1585514805	631288	34.44	2500	2555	2495	3265	1765	2515	2511.56	10.34	-4115	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21800	2.88	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2555	0.00	20250108	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
86	20250110	120643	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	-10	5	-0.40	1450296030	577340	31.49	2500	2555	2495	3265	1765	2515	2512.03	10.34	-17729	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21757	2.87	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	0.00	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
87	20250110	110642	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	-10	5	-0.40	1174386725	467105	25.48	2500	2555	2495	3265	1765	2515	2514.18	10.34	-36262	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21757	2.87	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	0.00	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
88	20250110	100640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	5	2	0.20	827407235	328781	17.94	2500	2555	2495	3265	1765	2515	2516.59	10.34	-38505	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	21887	2.89	0.16	12	0.04	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2555	0.00	20250108	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
89	20250110	090644	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2540	25	2	0.99	184278300	72766	3.97	2500	2555	2500	3265	1765	2515	2532.48	10.34	36765	2578	2546	2513	2481	2448	2562	2497	43427	750	5000	1860	5	1	868530000	22061	2.91	0.16	12	0.01	873.00	16076.00	3815	20240213	-33.42	2420	20240118	4.96	2555	0.00	20250108	2430	4.53	20250102	3815	-33.42	20240213	2420	4.96	20240118	0.36	N	088350	5000	43426 억	89843422	N	N	11789	N	N
90	20250109	160638	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	-10	5	-0.40	4593905910	1828900	149.50	2505	2545	2480	3280	1770	2525	2511.84	10.38	-214204	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21844	2.88	0.16	12	0.21	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2420	3.93	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	11789	N	N
91	20250109	150641	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2530	5	2	0.20	3642345165	1450758	118.59	2505	2545	2480	3280	1770	2525	2510.65	10.38	-331345	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21974	2.90	0.16	12	0.17	873.00	16076.00	3815	20240213	-33.68	2420	20240118	4.55	2555	-0.98	20250108	2430	4.12	20250102	3815	-33.68	20240213	2420	4.55	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
92	20250109	140640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2535	10	2	0.40	3000689905	1197357	97.88	2505	2540	2480	3280	1770	2525	2506.09	10.38	-286289	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	22017	2.90	0.16	12	0.14	873.00	16076.00	3815	20240213	-33.55	2420	20240118	4.75	2555	-0.78	20250108	2430	4.32	20250102	3815	-33.55	20240213	2420	4.75	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
93	20250109	130639	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	0	3	0.00	2537195480	1013855	82.88	2505	2530	2480	3280	1770	2525	2502.52	10.38	-210107	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21930	2.89	0.16	12	0.12	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
94	20250109	120639	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	-25	5	-0.99	1958478845	784142	64.10	2505	2520	2480	3280	1770	2525	2497.60	10.38	-104328	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21713	2.86	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
95	20250109	110642	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	-25	5	-0.99	1784631300	714644	58.42	2505	2520	2480	3280	1770	2525	2497.22	10.38	-88500	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21713	2.86	0.16	12	0.08	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
96	20250109	100640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	-10	5	-0.40	567002505	226172	18.49	2505	2520	2490	3280	1770	2525	2506.93	10.38	-81796	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21844	2.88	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2420	3.93	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
97	20250109	090643	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	-20	5	-0.79	251735495	100686	8.23	2505	2510	2490	3280	1770	2525	2500.14	10.38	-57992	2575	2550	2530	2505	2485	2562	2517	43427	755	5000	1860	5	1	868530000	21757	2.87	0.16	12	0.01	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	90119101	N	N	8663	N	N
98	20250108	160633	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	0	3	0.00	3097535540	1222796	152.92	2510	2555	2510	3280	1770	2525	2533.16	10.37	118963	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	21930	2.89	0.16	12	0.14	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	8663	N	N
99	20250108	150636	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	0	3	0.00	2799813275	1104880	138.18	2510	2555	2510	3280	1770	2525	2534.04	10.37	138242	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	21930	2.89	0.16	12	0.13	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
100	20250108	140639	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	0	3	0.00	2427410630	957458	119.74	2510	2555	2510	3280	1770	2525	2535.27	10.37	153031	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	21930	2.89	0.16	12	0.11	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2555	-1.17	20250108	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
101	20250108	130638	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2535	10	2	0.40	1907372260	751704	94.01	2510	2555	2510	3280	1770	2525	2537.40	10.37	197085	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	22017	2.90	0.16	12	0.09	873.00	16076.00	3815	20240213	-33.55	2420	20240118	4.75	2555	-0.78	20250108	2430	4.32	20250102	3815	-33.55	20240213	2420	4.75	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
102	20250108	120635	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2540	15	2	0.59	1765351885	695731	87.01	2510	2555	2510	3280	1770	2525	2537.41	10.37	208927	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	22061	2.91	0.16	12	0.08	873.00	16076.00	3815	20240213	-33.42	2420	20240118	4.96	2555	-0.59	20250108	2430	4.53	20250102	3815	-33.42	20240213	2420	4.96	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
103	20250108	110635	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2550	25	2	0.99	1416926750	558231	69.81	2510	2555	2510	3280	1770	2525	2538.24	10.37	172951	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	22148	2.92	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.16	2420	20240118	5.37	2555	-0.20	20250108	2430	4.94	20250102	3815	-33.16	20240213	2420	5.37	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
104	20250108	100636	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2545	20	2	0.79	838536340	331117	41.41	2510	2545	2510	3280	1770	2525	2532.45	10.37	76993	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	22104	2.92	0.16	12	0.04	873.00	16076.00	3815	20240213	-33.29	2420	20240118	5.17	2545	0.00	20250108	2430	4.73	20250102	3815	-33.29	20240213	2420	5.17	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
105	20250108	090637	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2535	10	2	0.40	149937770	59315	7.42	2510	2545	2510	3280	1770	2525	2527.82	10.37	8601	2555	2540	2520	2505	2485	2547	2512	43427	755	5000	1860	5	1	868530000	22017	2.90	0.16	12	0.01	873.00	16076.00	3815	20240213	-33.55	2420	20240118	4.75	2545	-0.39	20250108	2430	4.32	20250102	3815	-33.55	20240213	2420	4.75	20240118	0.36	N	088350	5000	43426 억	90058556	N	N	3329	N	N
106	20250107	160631	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	20	2	0.80	2015709830	799375	119.60	2500	2535	2500	3255	1755	2505	2521.61	10.38	-2127	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.09	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2535	-0.39	20250107	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	3329	N	N
107	20250107	150632	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2530	25	2	1.00	1874490140	743459	111.23	2500	2535	2500	3255	1755	2505	2521.31	10.38	10072	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21974	2.90	0.16	12	0.09	873.00	16076.00	3815	20240213	-33.68	2420	20240118	4.55	2535	-0.20	20250107	2430	4.12	20250102	3815	-33.68	20240213	2420	4.55	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
108	20250107	140631	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	20	2	0.80	1575404970	625118	93.53	2500	2530	2500	3255	1755	2505	2520.17	10.38	3078	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.07	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2530	-0.20	20250107	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
109	20250107	130631	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	20	2	0.80	1306271495	518528	77.58	2500	2530	2500	3255	1755	2505	2519.19	10.38	14204	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.06	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2530	-0.20	20250107	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
110	20250107	120632	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2525	20	2	0.80	1060123090	420984	62.98	2500	2530	2500	3255	1755	2505	2518.20	10.38	44559	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21930	2.89	0.16	12	0.05	873.00	16076.00	3815	20240213	-33.81	2420	20240118	4.34	2530	-0.20	20250107	2430	3.91	20250102	3815	-33.81	20240213	2420	4.34	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
111	20250107	110628	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	15	2	0.60	836689275	332496	49.75	2500	2530	2500	3255	1755	2505	2516.39	10.38	49692	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21887	2.89	0.16	12	0.04	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2530	-0.40	20250107	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
112	20250107	100633	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	15	2	0.60	573144980	227953	34.10	2500	2530	2500	3255	1755	2505	2514.31	10.38	-11242	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21887	2.89	0.16	12	0.03	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2530	-0.40	20250107	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
113	20250107	090633	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2520	15	2	0.60	161250800	64056	9.58	2500	2530	2500	3255	1755	2505	2517.34	10.38	28229	2538	2521	2498	2481	2458	2510	2470	43427	750	5000	1850	5	1	868530000	21887	2.89	0.16	12	0.01	873.00	16076.00	3815	20240213	-33.94	2420	20240118	4.13	2530	-0.40	20250107	2430	3.70	20250102	3815	-33.94	20240213	2420	4.13	20240118	0.36	N	088350	5000	43426 억	90157789	N	N	7233	N	N
114	20250106	160625	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1668600985	668193	78.82	2510	2515	2475	3250	1750	2500	2497.17	10.40	-181048	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.08	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2520	-0.60	20250103	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	7233	N	N
115	20250106	150626	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1467505925	587925	69.35	2510	2515	2475	3250	1750	2500	2496.08	10.40	-167156	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2520	-0.60	20250103	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
116	20250106	140625	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	10	2	0.40	1331749855	533820	62.97	2510	2515	2475	3250	1750	2500	2494.75	10.40	-174966	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21800	2.88	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.21	2420	20240118	3.72	2520	-0.40	20250103	2430	3.29	20250102	3815	-34.21	20240213	2420	3.72	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
117	20250106	130622	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	1088960215	436955	51.54	2510	2515	2475	3250	1750	2500	2492.16	10.40	-150165	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2520	-0.60	20250103	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
118	20250106	120621	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	996111925	399855	47.17	2510	2515	2475	3250	1750	2500	2491.18	10.40	-151653	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2520	-0.79	20250103	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
119	20250106	110621	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	5	2	0.20	820443070	329655	38.89	2510	2515	2475	3250	1750	2500	2488.79	10.40	-149552	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21757	2.87	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2520	-0.60	20250103	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
120	20250106	100620	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-15	5	-0.60	550319555	221287	26.10	2510	2515	2475	3250	1750	2500	2486.90	10.40	-109211	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21583	2.85	0.15	12	0.03	873.00	16076.00	3815	20240213	-34.86	2420	20240118	2.69	2520	-1.39	20250103	2430	2.26	20250102	3815	-34.86	20240213	2420	2.69	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
121	20250106	090618	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	0	3	0.00	54448395	21766	2.57	2510	2515	2495	3250	1750	2500	2501.53	10.40	-13546	2560	2530	2490	2460	2420	2545	2475	43427	750	5000	1850	5	1	868530000	21713	2.86	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2520	-0.79	20250103	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90332380	N	N	5099	N	N
122	20250103	160617	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	55	2	2.25	2115126245	846349	120.64	2450	2520	2450	3175	1715	2445	2499.12	10.39	83980	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21713	2.86	0.16	12	0.10	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2520	-0.79	20250103	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	5099	N	N
123	20250103	150619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	60	2	2.45	1971641750	788934	112.46	2450	2520	2450	3175	1715	2445	2499.12	10.39	88996	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21757	2.87	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.34	2420	20240118	3.51	2520	-0.60	20250103	2430	3.09	20250102	3815	-34.34	20240213	2420	3.51	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
124	20250103	140619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	55	2	2.25	1806888655	722982	103.06	2450	2520	2450	3175	1715	2445	2499.22	10.39	88876	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21713	2.86	0.16	12	0.08	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2520	-0.79	20250103	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
125	20250103	130619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	70	2	2.86	1393002715	557889	79.52	2450	2520	2450	3175	1715	2445	2496.92	10.39	77413	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21844	2.88	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.08	2420	20240118	3.93	2520	-0.20	20250103	2430	3.50	20250102	3815	-34.08	20240213	2420	3.93	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
126	20250103	120617	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	55	2	2.25	904124365	363228	51.78	2450	2505	2450	3175	1715	2445	2489.14	10.39	55684	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21713	2.86	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.47	2420	20240118	3.31	2505	-0.20	20250103	2430	2.88	20250102	3815	-34.47	20240213	2420	3.31	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
127	20250103	110618	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	50	2	2.04	744548790	299315	42.67	2450	2505	2450	3175	1715	2445	2487.51	10.39	64644	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21670	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2505	-0.40	20250103	2430	2.67	20250102	3815	-34.60	20240213	2420	3.10	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
128	20250103	100616	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	50	2	2.04	608086735	244568	34.86	2450	2505	2450	3175	1715	2445	2486.37	10.39	56420	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21670	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.60	2420	20240118	3.10	2505	-0.40	20250103	2430	2.67	20250102	3815	-34.60	20240213	2420	3.10	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
129	20250103	090618	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2470	25	2	1.02	104471290	42313	6.03	2450	2485	2450	3175	1715	2445	2469.01	10.39	16403	2488	2466	2448	2426	2408	2457	2417	43427	730	5000	1800	5	1	868530000	21453	2.83	0.15	12	0.00	873.00	16076.00	3815	20240213	-35.26	2420	20240118	2.07	2485	-0.60	20250103	2430	1.65	20250102	3815	-35.26	20240213	2420	2.07	20240118	0.36	N	088350	5000	43426 억	90263968	N	N	6620	N	N
130	20250102	160614	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2445	-15	5	-0.61	1711776930	699508	115.98	2465	2470	2430	3195	1725	2460	2447.13	10.41	-92905	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21236	2.80	0.15	12	0.08	873.00	16076.00	3815	20240213	-35.91	2420	20240118	1.03	2470	-1.01	20250102	2430	0.62	20250102	3815	-35.91	20240213	2420	1.03	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	6620	N	N
131	20250102	150615	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2445	-15	5	-0.61	1496413385	611414	101.38	2465	2470	2430	3195	1725	2460	2447.46	10.41	-129093	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21236	2.80	0.15	12	0.07	873.00	16076.00	3815	20240213	-35.91	2420	20240118	1.03	2470	-1.01	20250102	2430	0.62	20250102	3815	-35.91	20240213	2420	1.03	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N
132	20250102	140612	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2440	-20	5	-0.81	1386131995	566273	93.89	2465	2470	2430	3195	1725	2460	2447.82	10.41	-128560	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21192	2.79	0.15	12	0.07	873.00	16076.00	3815	20240213	-36.04	2420	20240118	0.83	2470	-1.21	20250102	2430	0.41	20250102	3815	-36.04	20240213	2420	0.83	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N
133	20250102	130612	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2435	-25	5	-1.02	1173394650	478944	79.41	2465	2470	2430	3195	1725	2460	2449.96	10.41	-139051	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21149	2.79	0.15	12	0.06	873.00	16076.00	3815	20240213	-36.17	2420	20240118	0.62	2470	-1.42	20250102	2430	0.21	20250102	3815	-36.17	20240213	2420	0.62	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N
134	20250102	120611	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2445	-15	5	-0.61	768957515	313200	51.93	2465	2470	2445	3195	1725	2460	2455.16	10.41	-94299	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21236	2.80	0.15	12	0.04	873.00	16076.00	3815	20240213	-35.91	2420	20240118	1.03	2470	-1.01	20250102	2445	0.00	20250102	3815	-35.91	20240213	2420	1.03	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N
135	20250102	110603	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2455	-5	5	-0.20	471647515	191855	31.81	2465	2470	2450	3195	1725	2460	2458.35	10.41	-64409	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21322	2.81	0.15	12	0.02	873.00	16076.00	3815	20240213	-35.65	2420	20240118	1.45	2470	-0.61	20250102	2450	0.20	20250102	3815	-35.65	20240213	2420	1.45	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N
136	20250102	100609	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2455	-5	5	-0.20	146858740	59711	9.90	2465	2470	2450	3195	1725	2460	2459.49	10.41	-22771	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21322	2.81	0.15	12	0.01	873.00	16076.00	3815	20240213	-35.65	2420	20240118	1.45	2470	-0.61	20250102	2450	0.20	20250102	3815	-35.65	20240213	2420	1.45	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N
137	20250102	090604	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2460	0	3	0.00	0	0	0.00	0	0	0	3195	1725	2460	0.00	10.41	0	2520	2490	2475	2445	2430	2482	2437	43427	735	5000	1820	5	1	868530000	21366	2.82	0.15	12	0.00	873.00	16076.00	3815	20240213	-35.52	2420	20240118	1.65	0	0.00	0	0	0.00	0	3815	-35.52	20240213	2420	1.65	20240118	0.36	N	088350	5000	43426 억	90373972	N	N	2319	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History