KissMeData/082640/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

65 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	20250228	160722	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-280	5	-5.32	5999992840	1179806	458.28	5250	5360	4920	6830	3690	5260	5086.05	82.07	-164858	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	5	1	161358585	8036	2.97	0.27	12	0.73	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
3	20250228	150725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	-160	5	-3.04	3183777230	614905	238.85	5250	5360	4920	6830	3690	5260	5177.67	82.07	-114079	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8229	3.04	0.28	12	0.38	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
4	20250228	140727	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-130	5	-2.47	2783637020	536498	208.40	5250	5360	4920	6830	3690	5260	5188.53	82.07	-90664	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8278	3.06	0.28	12	0.33	1677.00	18372.00	9440	20240731	-45.66	4375	20250102	17.26	5630	-8.88	20250225	4375	17.26	20250102	9440	-45.66	20240731	4375	17.26	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
5	20250228	130723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	-150	5	-2.85	2444326330	470397	182.72	5250	5360	4920	6830	3690	5260	5196.31	82.07	-66505	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8245	3.05	0.28	12	0.29	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
6	20250228	120721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	-70	5	-1.33	2089414120	401086	155.80	5250	5360	4920	6830	3690	5260	5209.39	82.07	-50208	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8375	3.09	0.28	12	0.25	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
7	20250228	110721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5240	-20	5	-0.38	1148314060	219443	85.24	5250	5360	5140	6830	3690	5260	5232.86	82.07	-41938	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8455	3.12	0.29	12	0.14	1677.00	18372.00	9440	20240731	-44.49	4375	20250102	19.77	5630	-6.93	20250225	4375	19.77	20250102	9440	-44.49	20240731	4375	19.77	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
8	20250228	100720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5360	100	2	1.90	437899270	83222	32.33	5250	5360	5170	6830	3690	5260	5261.82	82.07	-9456	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8649	3.20	0.29	12	0.05	1677.00	18372.00	9440	20240731	-43.22	4375	20250102	22.51	5630	-4.80	20250225	4375	22.51	20250102	9440	-43.22	20240731	4375	22.51	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
9	20250228	090723	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	60	2	1.14	54295460	10267	3.99	5250	5340	5250	6830	3690	5260	5288.35	82.07	-2780	5533	5396	5313	5176	5093	5355	5135	8068	1570	5000	3680	10	1	161358585	8584	3.17	0.29	12	0.01	1677.00	18372.00	9440	20240731	-43.64	4375	20250102	21.60	5630	-5.51	20250225	4375	21.60	20250102	9440	-43.64	20240731	4375	21.60	20250102	0.29	N	082640	5000	8067 억	132424915	N	N	0	N	N
10	20250227	160716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5260	-40	5	-0.75	1366727270	257257	44.12	5300	5450	5230	6890	3710	5300	5312.69	82.09	-41115	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8487	3.14	0.29	12	0.16	1677.00	18372.00	9440	20240731	-44.28	4375	20250102	20.23	5630	-6.57	20250225	4375	20.23	20250102	9440	-44.28	20240731	4375	20.23	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
11	20250227	150715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5280	-20	5	-0.38	1244303440	233999	40.13	5300	5450	5230	6890	3710	5300	5317.56	82.09	-36437	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8520	3.15	0.29	12	0.15	1677.00	18372.00	9440	20240731	-44.07	4375	20250102	20.69	5630	-6.22	20250225	4375	20.69	20250102	9440	-44.07	20240731	4375	20.69	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
12	20250227	140717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5290	-10	5	-0.19	1134758050	213264	36.57	5300	5450	5230	6890	3710	5300	5320.91	82.09	-28280	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8536	3.15	0.29	12	0.13	1677.00	18372.00	9440	20240731	-43.96	4375	20250102	20.91	5630	-6.04	20250225	4375	20.91	20250102	9440	-43.96	20240731	4375	20.91	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
13	20250227	130715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5270	-30	5	-0.57	998440870	187431	32.14	5300	5450	5230	6890	3710	5300	5326.98	82.09	-9658	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8504	3.14	0.29	12	0.12	1677.00	18372.00	9440	20240731	-44.17	4375	20250102	20.46	5630	-6.39	20250225	4375	20.46	20250102	9440	-44.17	20240731	4375	20.46	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
14	20250227	120714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5330	30	2	0.57	673653140	125778	21.57	5300	5450	5240	6890	3710	5300	5355.89	82.09	-5553	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8600	3.18	0.29	12	0.08	1677.00	18372.00	9440	20240731	-43.54	4375	20250102	21.83	5630	-5.33	20250225	4375	21.83	20250102	9440	-43.54	20240731	4375	21.83	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
15	20250227	110719	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	50	2	0.94	534298000	99641	17.09	5300	5450	5240	6890	3710	5300	5362.23	82.09	3352	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8633	3.19	0.29	12	0.06	1677.00	18372.00	9440	20240731	-43.33	4375	20250102	22.29	5630	-4.97	20250225	4375	22.29	20250102	9440	-43.33	20240731	4375	22.29	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
16	20250227	100738	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	80	2	1.51	361251070	67286	11.54	5300	5450	5240	6890	3710	5300	5368.89	82.09	4867	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8681	3.21	0.29	12	0.04	1677.00	18372.00	9440	20240731	-43.01	4375	20250102	22.97	5630	-4.44	20250225	4375	22.97	20250102	9440	-43.01	20240731	4375	22.97	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
17	20250227	090740	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5420	120	2	2.26	111775510	20793	3.57	5300	5450	5240	6890	3710	5300	5375.64	82.09	2885	5753	5526	5393	5166	5033	5460	5100	8068	1590	5000	3710	10	1	161358585	8746	3.23	0.30	12	0.01	1677.00	18372.00	9440	20240731	-42.58	4375	20250102	23.89	5630	-3.73	20250225	4375	23.89	20250102	9440	-42.58	20240731	4375	23.89	20250102	0.29	N	082640	5000	8067 억	132451725	N	N	923	N	N
18	20250226	160715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	-190	5	-3.46	3144388210	581926	49.60	5500	5620	5260	7130	3850	5490	5403.41	82.19	-165939	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8552	3.16	0.29	12	0.36	1677.00	18372.00	9440	20240731	-43.86	4375	20250102	21.14	5630	-5.86	20250225	4375	21.14	20250102	9440	-43.86	20240731	4375	21.14	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	923	N	N
19	20250226	150718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5320	-170	5	-3.10	2963418290	547882	46.69	5500	5620	5260	7130	3850	5490	5408.80	82.19	-155981	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8584	3.17	0.29	12	0.34	1677.00	18372.00	9440	20240731	-43.64	4375	20250102	21.60	5630	-5.51	20250225	4375	21.60	20250102	9440	-43.64	20240731	4375	21.60	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
20	20250226	140717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5360	-130	5	-2.37	2534239130	467437	39.84	5500	5620	5260	7130	3850	5490	5421.50	82.19	-91166	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8649	3.20	0.29	12	0.29	1677.00	18372.00	9440	20240731	-43.22	4375	20250102	22.51	5630	-4.80	20250225	4375	22.51	20250102	9440	-43.22	20240731	4375	22.51	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
21	20250226	130716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	-90	5	-1.64	1722559230	314416	26.80	5500	5620	5380	7130	3850	5490	5478.58	82.19	-75271	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8713	3.22	0.29	12	0.19	1677.00	18372.00	9440	20240731	-42.80	4375	20250102	23.43	5630	-4.09	20250225	4375	23.43	20250102	9440	-42.80	20240731	4375	23.43	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
22	20250226	120716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	-90	5	-1.64	1579752040	287964	24.54	5500	5620	5400	7130	3850	5490	5485.93	82.19	-68962	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8713	3.22	0.29	12	0.18	1677.00	18372.00	9440	20240731	-42.80	4375	20250102	23.43	5630	-4.09	20250225	4375	23.43	20250102	9440	-42.80	20240731	4375	23.43	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
23	20250226	110715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5440	-50	5	-0.91	1440813510	262347	22.36	5500	5620	5400	7130	3850	5490	5492.02	82.19	-50400	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8778	3.24	0.30	12	0.16	1677.00	18372.00	9440	20240731	-42.37	4375	20250102	24.34	5630	-3.37	20250225	4375	24.34	20250102	9440	-42.37	20240731	4375	24.34	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
24	20250226	100714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5450	-40	5	-0.73	1104061120	200330	17.07	5500	5620	5400	7130	3850	5490	5511.26	82.19	-42737	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8794	3.25	0.30	12	0.12	1677.00	18372.00	9440	20240731	-42.27	4375	20250102	24.57	5630	-3.20	20250225	4375	24.57	20250102	9440	-42.27	20240731	4375	24.57	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
25	20250226	090720	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5490	0	3	0.00	181851720	33045	2.82	5500	5560	5460	7130	3850	5490	5503.32	82.19	1786	5916	5702	5416	5202	4916	5810	5310	8068	1640	5000	3840	10	1	161358585	8859	3.27	0.30	12	0.02	1677.00	18372.00	9440	20240731	-41.84	4375	20250102	25.49	5630	-2.49	20250225	4375	25.49	20250102	9440	-41.84	20240731	4375	25.49	20250102	0.28	N	082640	5000	8067 억	132615305	N	N	7	N	N
26	20250225	160711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5490	310	2	5.98	6316528520	1168819	98.46	5180	5630	5130	6730	3630	5180	5404.17	82.32	-208287	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8859	3.27	0.30	12	0.72	1677.00	18372.00	9440	20240731	-41.84	4375	20250102	25.49	5630	-2.49	20250225	4375	25.49	20250102	9440	-41.84	20240731	4375	25.49	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	7	N	N
27	20250225	150712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5520	340	2	6.56	5951732870	1102761	92.90	5180	5630	5130	6730	3630	5180	5397.12	82.32	-203474	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8907	3.29	0.30	12	0.68	1677.00	18372.00	9440	20240731	-41.53	4375	20250102	26.17	5630	-1.95	20250225	4375	26.17	20250102	9440	-41.53	20240731	4375	26.17	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
28	20250225	140710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5460	280	2	5.41	3986925460	748914	63.09	5180	5580	5130	6730	3630	5180	5323.61	82.32	-87134	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8810	3.26	0.30	12	0.46	1677.00	18372.00	9440	20240731	-42.16	4375	20250102	24.80	5580	-2.15	20250225	4375	24.80	20250102	9440	-42.16	20240731	4375	24.80	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
29	20250225	130713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5300	120	2	2.32	2018303850	387519	32.64	5180	5320	5130	6730	3630	5180	5208.27	82.32	-110182	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8552	3.16	0.29	12	0.24	1677.00	18372.00	9440	20240731	-43.86	4375	20250102	21.14	5320	-0.38	20250225	4375	21.14	20250102	9440	-43.86	20240731	4375	21.14	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
30	20250225	120709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5150	-30	5	-0.58	1447083640	278611	23.47	5180	5270	5130	6730	3630	5180	5193.92	82.32	-103377	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8310	3.07	0.28	12	0.17	1677.00	18372.00	9440	20240731	-45.44	4375	20250102	17.71	5290	-2.65	20250224	4375	17.71	20250102	9440	-45.44	20240731	4375	17.71	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
31	20250225	110710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	10	2	0.19	1234339440	237304	19.99	5180	5270	5140	6730	3630	5180	5201.51	82.32	-87620	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8375	3.09	0.28	12	0.15	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5290	-1.89	20250224	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
32	20250225	100709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	0	3	0.00	1002118130	192619	16.23	5180	5270	5140	6730	3630	5180	5202.59	82.32	-57831	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8358	3.09	0.28	12	0.12	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5290	-2.08	20250224	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
33	20250225	090714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	0	3	0.00	131692320	25460	2.14	5180	5230	5140	6730	3630	5180	5172.52	82.32	-16023	5560	5370	5100	4910	4640	5465	5005	8068	1550	5000	3620	10	1	161358585	8358	3.09	0.28	12	0.02	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5290	-2.08	20250224	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.29	N	082640	5000	8067 억	132835414	N	N	0	N	N
34	20250224	160706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	300	2	6.15	6053108765	1184963	319.21	4830	5290	4830	6340	3420	4880	5108.25	82.25	108698	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	10	1	161358585	8358	3.09	0.28	12	0.73	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5290	-2.08	20250224	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
35	20250224	150705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	250	2	5.12	5193825645	1019883	274.74	4830	5220	4830	6340	3420	4880	5092.57	82.25	127313	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	10	1	161358585	8278	3.06	0.28	12	0.63	1677.00	18372.00	9440	20240731	-45.66	4375	20250102	17.26	5220	-1.72	20250224	4375	17.26	20250102	9440	-45.66	20240731	4375	17.26	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
36	20250224	140704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	280	2	5.74	4878386435	958386	258.18	4830	5220	4830	6340	3420	4880	5090.21	82.25	155477	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	10	1	161358585	8326	3.08	0.28	12	0.59	1677.00	18372.00	9440	20240731	-45.34	4375	20250102	17.94	5220	-1.15	20250224	4375	17.94	20250102	9440	-45.34	20240731	4375	17.94	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
37	20250224	130706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	300	2	6.15	4466644535	878317	236.61	4830	5220	4830	6340	3420	4880	5085.46	82.25	179974	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	10	1	161358585	8358	3.09	0.28	12	0.54	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5220	-0.77	20250224	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
38	20250224	120703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5200	320	2	6.56	3559771365	703255	189.45	4830	5220	4830	6340	3420	4880	5061.85	82.25	148699	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	10	1	161358585	8391	3.10	0.28	12	0.44	1677.00	18372.00	9440	20240731	-44.92	4375	20250102	18.86	5220	-0.38	20250224	4375	18.86	20250102	9440	-44.92	20240731	4375	18.86	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
39	20250224	110701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5090	210	2	4.30	2110403585	421802	113.63	4830	5090	4830	6340	3420	4880	5003.30	82.25	79055	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	10	1	161358585	8213	3.04	0.28	12	0.26	1677.00	18372.00	9440	20240731	-46.08	4375	20250102	16.34	5090	0.00	20250224	4375	16.34	20250102	9440	-46.08	20240731	4375	16.34	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
40	20250224	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4970	90	2	1.84	977682025	197117	53.10	4830	5020	4830	6340	3420	4880	4959.91	82.25	40060	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	5	1	161358585	8020	2.96	0.27	12	0.12	1677.00	18372.00	9440	20240731	-47.35	4375	20250102	13.60	5060	-1.78	20250217	4375	13.60	20250102	9440	-47.35	20240731	4375	13.60	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
41	20250224	090707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4840	-40	5	-0.82	17394620	3594	0.97	4830	4875	4830	6340	3420	4880	4839.91	82.25	26	4966	4922	4836	4792	4706	4945	4815	8068	1460	5000	3410	5	1	161358585	7810	2.89	0.26	12	0.00	1677.00	18372.00	9440	20240731	-48.73	4375	20250102	10.63	5060	-4.35	20250217	4375	10.63	20250102	9440	-48.73	20240731	4375	10.63	20250102	0.30	N	082640	5000	8067 억	132720134	N	N	0	N	N
42	20250221	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4880	0	3	0.00	1768857165	367825	103.38	4875	4880	4750	6340	3420	4880	4808.96	82.30	-85825	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7874	2.91	0.27	12	0.23	1677.00	18372.00	9440	20240731	-48.31	4375	20250102	11.54	5060	-3.56	20250217	4375	11.54	20250102	9440	-48.31	20240731	4375	11.54	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
43	20250221	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4870	-10	5	-0.20	1638633050	341122	95.87	4875	4875	4750	6340	3420	4880	4803.66	82.30	-81579	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7858	2.90	0.27	12	0.21	1677.00	18372.00	9440	20240731	-48.41	4375	20250102	11.31	5060	-3.75	20250217	4375	11.31	20250102	9440	-48.41	20240731	4375	11.31	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
44	20250221	140703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4820	-60	5	-1.23	1316848520	274671	77.20	4875	4875	4750	6340	3420	4880	4794.28	82.30	-82293	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7777	2.87	0.26	12	0.17	1677.00	18372.00	9440	20240731	-48.94	4375	20250102	10.17	5060	-4.74	20250217	4375	10.17	20250102	9440	-48.94	20240731	4375	10.17	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
45	20250221	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4790	-90	5	-1.84	967524165	202251	56.84	4875	4875	4750	6340	3420	4880	4783.78	82.30	-84535	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7729	2.86	0.26	12	0.13	1677.00	18372.00	9440	20240731	-49.26	4375	20250102	9.49	5060	-5.34	20250217	4375	9.49	20250102	9440	-49.26	20240731	4375	9.49	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
46	20250221	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4770	-110	5	-2.25	860547085	179845	50.54	4875	4875	4750	6340	3420	4880	4784.94	82.30	-82772	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7697	2.84	0.26	12	0.11	1677.00	18372.00	9440	20240731	-49.47	4375	20250102	9.03	5060	-5.73	20250217	4375	9.03	20250102	9440	-49.47	20240731	4375	9.03	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
47	20250221	110659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4775	-105	5	-2.15	704440885	147041	41.33	4875	4875	4760	6340	3420	4880	4790.78	82.30	-64009	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7705	2.85	0.26	12	0.09	1677.00	18372.00	9440	20240731	-49.42	4375	20250102	9.14	5060	-5.63	20250217	4375	9.14	20250102	9440	-49.42	20240731	4375	9.14	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
48	20250221	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4775	-105	5	-2.15	564871145	117806	33.11	4875	4875	4760	6340	3420	4880	4794.93	82.30	-47780	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7705	2.85	0.26	12	0.07	1677.00	18372.00	9440	20240731	-49.42	4375	20250102	9.14	5060	-5.63	20250217	4375	9.14	20250102	9440	-49.42	20240731	4375	9.14	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
49	20250221	090702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4835	-45	5	-0.92	34682425	7144	2.01	4875	4875	4835	6340	3420	4880	4854.76	82.30	-2234	5040	4960	4900	4820	4760	4930	4790	8068	1460	5000	3410	5	1	161358585	7802	2.88	0.26	12	0.00	1677.00	18372.00	9440	20240731	-48.78	4375	20250102	10.51	5060	-4.45	20250217	4375	10.51	20250102	9440	-48.78	20240731	4375	10.51	20250102	0.28	N	082640	5000	8067 억	132793404	N	N	7	N	N
50	20250220	160658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4880	-10	5	-0.20	1732236140	354083	66.63	4890	4980	4840	6350	3425	4890	4892.18	82.33	-57914	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7874	2.91	0.27	12	0.22	1677.00	18372.00	9440	20240731	-48.31	4375	20250102	11.54	5060	-3.56	20250217	4375	11.54	20250102	9440	-48.31	20240731	4375	11.54	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	7	N	N
51	20250220	150659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4875	-15	5	-0.31	1704676975	348432	65.56	4890	4980	4840	6350	3425	4890	4892.42	82.33	-56427	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7866	2.91	0.27	12	0.22	1677.00	18372.00	9440	20240731	-48.36	4375	20250102	11.43	5060	-3.66	20250217	4375	11.43	20250102	9440	-48.36	20240731	4375	11.43	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
52	20250220	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4890	0	3	0.00	1135807730	231447	43.55	4890	4980	4870	6350	3425	4890	4907.42	82.33	-6540	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7890	2.92	0.27	12	0.14	1677.00	18372.00	9440	20240731	-48.20	4375	20250102	11.77	5060	-3.36	20250217	4375	11.77	20250102	9440	-48.20	20240731	4375	11.77	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
53	20250220	130657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4900	10	2	0.20	977573700	199123	37.47	4890	4980	4870	6350	3425	4890	4909.40	82.33	-4392	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7907	2.92	0.27	12	0.12	1677.00	18372.00	9440	20240731	-48.09	4375	20250102	12.00	5060	-3.16	20250217	4375	12.00	20250102	9440	-48.09	20240731	4375	12.00	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
54	20250220	120658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4900	10	2	0.20	718116420	146261	27.52	4890	4980	4870	6350	3425	4890	4909.83	82.33	-9954	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7907	2.92	0.27	12	0.09	1677.00	18372.00	9440	20240731	-48.09	4375	20250102	12.00	5060	-3.16	20250217	4375	12.00	20250102	9440	-48.09	20240731	4375	12.00	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
55	20250220	110658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4880	-10	5	-0.20	641999030	130696	24.59	4890	4980	4870	6350	3425	4890	4912.16	82.33	-6209	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7874	2.91	0.27	12	0.08	1677.00	18372.00	9440	20240731	-48.31	4375	20250102	11.54	5060	-3.56	20250217	4375	11.54	20250102	9440	-48.31	20240731	4375	11.54	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
56	20250220	100657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4905	15	2	0.31	355597940	72121	13.57	4890	4980	4885	6350	3425	4890	4930.58	82.33	8196	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	7915	2.92	0.27	12	0.04	1677.00	18372.00	9440	20240731	-48.04	4375	20250102	12.11	5060	-3.06	20250217	4375	12.11	20250102	9440	-48.04	20240731	4375	12.11	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
57	20250220	090701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4960	70	2	1.43	152809105	30871	5.81	4890	4980	4890	6350	3425	4890	4949.96	82.33	12527	5000	4945	4895	4840	4790	4920	4815	8068	1460	5000	3420	5	1	161358585	8003	2.96	0.27	12	0.02	1677.00	18372.00	9440	20240731	-47.46	4375	20250102	13.37	5060	-1.98	20250217	4375	13.37	20250102	9440	-47.46	20240731	4375	13.37	20250102	0.28	N	082640	5000	8067 억	132847435	N	N	414	N	N
58	20250219	160656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4890	-5	5	-0.10	2571033575	525195	153.32	4940	4950	4845	6360	3430	4895	4895.39	82.44	-175961	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7890	2.92	0.27	12	0.33	1677.00	18372.00	9440	20240731	-48.20	4375	20250102	11.77	5060	-3.36	20250217	4375	11.77	20250102	9440	-48.20	20240731	4375	11.77	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	414	N	N
59	20250219	150658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4900	5	2	0.10	2344955015	478993	139.84	4940	4950	4845	6360	3430	4895	4895.59	82.44	-170031	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7907	2.92	0.27	12	0.30	1677.00	18372.00	9440	20240731	-48.09	4375	20250102	12.00	5060	-3.16	20250217	4375	12.00	20250102	9440	-48.09	20240731	4375	12.00	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
60	20250219	140655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4860	-35	5	-0.72	1718802050	351287	102.55	4940	4950	4845	6360	3430	4895	4892.87	82.44	-119432	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7842	2.90	0.26	12	0.22	1677.00	18372.00	9440	20240731	-48.52	4375	20250102	11.09	5060	-3.95	20250217	4375	11.09	20250102	9440	-48.52	20240731	4375	11.09	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
61	20250219	130656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4870	-25	5	-0.51	1419067170	289585	84.54	4940	4950	4850	6360	3430	4895	4900.35	82.44	-105965	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7858	2.90	0.27	12	0.18	1677.00	18372.00	9440	20240731	-48.41	4375	20250102	11.31	5060	-3.75	20250217	4375	11.31	20250102	9440	-48.41	20240731	4375	11.31	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
62	20250219	120655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4865	-30	5	-0.61	1114299545	226868	66.23	4940	4950	4860	6360	3430	4895	4911.66	82.44	-85367	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7850	2.90	0.26	12	0.14	1677.00	18372.00	9440	20240731	-48.46	4375	20250102	11.20	5060	-3.85	20250217	4375	11.20	20250102	9440	-48.46	20240731	4375	11.20	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
63	20250219	110656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4890	-5	5	-0.10	860551160	174871	51.05	4940	4950	4890	6360	3430	4895	4921.06	82.44	-61723	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7890	2.92	0.27	12	0.11	1677.00	18372.00	9440	20240731	-48.20	4375	20250102	11.77	5060	-3.36	20250217	4375	11.77	20250102	9440	-48.20	20240731	4375	11.77	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
64	20250219	100655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4905	10	2	0.20	607864355	123304	36.00	4940	4950	4900	6360	3430	4895	4929.80	82.44	-26266	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7915	2.92	0.27	12	0.08	1677.00	18372.00	9440	20240731	-48.04	4375	20250102	12.11	5060	-3.06	20250217	4375	12.11	20250102	9440	-48.04	20240731	4375	12.11	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
65	20250219	090657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4930	35	2	0.72	80285010	16265	4.75	4940	4950	4915	6360	3430	4895	4936.06	82.44	5837	5035	4965	4910	4840	4785	4937	4812	8068	1465	5000	3420	5	1	161358585	7955	2.94	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.78	4375	20250102	12.69	5060	-2.57	20250217	4375	12.69	20250102	9440	-47.78	20240731	4375	12.69	20250102	0.32	N	082640	5000	8067 억	133031571	N	N	1	N	N
66	20250218	160654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4895	-25	5	-0.51	1681741890	342540	34.16	4950	4980	4855	6390	3445	4920	4909.62	82.51	-54755	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7899	2.92	0.27	12	0.21	1677.00	18372.00	9440	20240731	-48.15	4375	20250102	11.89	5060	-3.26	20250217	4375	11.89	20250102	9440	-48.15	20240731	4375	11.89	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	1	N	N
67	20250218	150655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4900	-20	5	-0.41	1595107745	324872	32.40	4950	4980	4855	6390	3445	4920	4909.96	82.51	-46418	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7907	2.92	0.27	12	0.20	1677.00	18372.00	9440	20240731	-48.09	4375	20250102	12.00	5060	-3.16	20250217	4375	12.00	20250102	9440	-48.09	20240731	4375	12.00	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
68	20250218	140656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4910	-10	5	-0.20	1265093305	257367	25.66	4950	4980	4855	6390	3445	4920	4915.52	82.51	-16155	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7923	2.93	0.27	12	0.16	1677.00	18372.00	9440	20240731	-47.99	4375	20250102	12.23	5060	-2.96	20250217	4375	12.23	20250102	9440	-47.99	20240731	4375	12.23	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
69	20250218	130653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4915	-5	5	-0.10	1090193165	221777	22.12	4950	4980	4855	6390	3445	4920	4915.72	82.51	-6153	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7931	2.93	0.27	12	0.14	1677.00	18372.00	9440	20240731	-47.93	4375	20250102	12.34	5060	-2.87	20250217	4375	12.34	20250102	9440	-47.93	20240731	4375	12.34	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
70	20250218	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4930	10	2	0.20	920539510	187328	18.68	4950	4980	4855	6390	3445	4920	4914.05	82.51	-2001	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7955	2.94	0.27	12	0.12	1677.00	18372.00	9440	20240731	-47.78	4375	20250102	12.69	5060	-2.57	20250217	4375	12.69	20250102	9440	-47.78	20240731	4375	12.69	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
71	20250218	110653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4895	-25	5	-0.51	830572400	169050	16.86	4950	4980	4855	6390	3445	4920	4913.18	82.51	111	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7899	2.92	0.27	12	0.10	1677.00	18372.00	9440	20240731	-48.15	4375	20250102	11.89	5060	-3.26	20250217	4375	11.89	20250102	9440	-48.15	20240731	4375	11.89	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
72	20250218	100653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4920	0	3	0.00	534749170	108516	10.82	4950	4980	4895	6390	3445	4920	4927.84	82.51	13241	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7939	2.93	0.27	12	0.07	1677.00	18372.00	9440	20240731	-47.88	4375	20250102	12.46	5060	-2.77	20250217	4375	12.46	20250102	9440	-47.88	20240731	4375	12.46	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
73	20250218	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4925	5	2	0.10	226287450	45851	4.57	4950	4980	4905	6390	3445	4920	4935.28	82.51	6217	5306	5112	4866	4672	4426	5210	4770	8068	1470	5000	3440	5	1	161358585	7947	2.94	0.27	12	0.03	1677.00	18372.00	9440	20240731	-47.83	4375	20250102	12.57	5060	-2.67	20250217	4375	12.57	20250102	9440	-47.83	20240731	4375	12.57	20250102	0.33	N	082640	5000	8067 억	133137232	N	N	828	N	N
74	20250217	160653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4920	295	2	6.38	4878621355	997315	356.32	4620	5060	4620	6010	3240	4625	4891.51	82.41	187328	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7939	2.93	0.27	12	0.62	1677.00	18372.00	9440	20240731	-47.88	4375	20250102	12.46	5060	-2.77	20250217	4375	12.46	20250102	9440	-47.88	20240731	4375	12.46	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	828	N	N
75	20250217	150652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	310	2	6.70	4710717575	963215	344.13	4620	5060	4620	6010	3240	4625	4890.62	82.41	194722	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7963	2.94	0.27	12	0.60	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5060	-2.47	20250217	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
76	20250217	140652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4910	285	2	6.16	4500388050	920535	328.89	4620	5060	4620	6010	3240	4625	4888.88	82.41	204493	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7923	2.93	0.27	12	0.57	1677.00	18372.00	9440	20240731	-47.99	4375	20250102	12.23	5060	-2.96	20250217	4375	12.23	20250102	9440	-47.99	20240731	4375	12.23	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
77	20250217	130653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4905	280	2	6.05	4261347640	871752	311.46	4620	5060	4620	6010	3240	4625	4888.26	82.41	225362	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7915	2.92	0.27	12	0.54	1677.00	18372.00	9440	20240731	-48.04	4375	20250102	12.11	5060	-3.06	20250217	4375	12.11	20250102	9440	-48.04	20240731	4375	12.11	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
78	20250217	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4930	305	2	6.59	4026331325	823866	294.35	4620	5060	4620	6010	3240	4625	4887.12	82.41	235259	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7955	2.94	0.27	12	0.51	1677.00	18372.00	9440	20240731	-47.78	4375	20250102	12.69	5060	-2.57	20250217	4375	12.69	20250102	9440	-47.78	20240731	4375	12.69	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
79	20250217	110653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4970	345	2	7.46	3006510110	619230	221.24	4620	4975	4620	6010	3240	4625	4855.24	82.41	203876	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	8020	2.96	0.27	12	0.38	1677.00	18372.00	9440	20240731	-47.35	4375	20250102	13.60	4975	-0.10	20250217	4375	13.60	20250102	9440	-47.35	20240731	4375	13.60	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
80	20250217	100650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4950	325	2	7.03	2238303565	463640	165.65	4620	4955	4620	6010	3240	4625	4827.68	82.41	183085	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7987	2.95	0.27	12	0.29	1677.00	18372.00	9440	20240731	-47.56	4375	20250102	13.14	4955	-0.10	20250217	4375	13.14	20250102	9440	-47.56	20240731	4375	13.14	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
81	20250217	090652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4685	60	2	1.30	74180525	15908	5.68	4620	4695	4620	6010	3240	4625	4663.10	82.41	6199	4708	4666	4598	4556	4488	4687	4577	8068	1385	5000	3230	5	1	161358585	7560	2.79	0.26	12	0.01	1677.00	18372.00	9440	20240731	-50.37	4375	20250102	7.09	4830	-3.00	20250120	4375	7.09	20250102	9440	-50.37	20240731	4375	7.09	20250102	0.33	N	082640	5000	8067 억	132980482	N	N	418	N	N
82	20250214	160649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	80	2	1.76	1281421005	278722	116.69	4565	4640	4530	5900	3185	4545	4597.46	82.42	14167	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7463	2.76	0.25	12	0.17	1677.00	18372.00	9440	20240731	-51.01	4375	20250102	5.71	4830	-4.24	20250120	4375	5.71	20250102	9440	-51.01	20240731	4375	5.71	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	418	N	N
83	20250214	150647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	70	2	1.54	1209105190	263096	110.14	4565	4640	4530	5900	3185	4545	4595.68	82.42	9039	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7447	2.75	0.25	12	0.16	1677.00	18372.00	9440	20240731	-51.11	4375	20250102	5.49	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
84	20250214	140648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	80	2	1.76	977357675	212858	89.11	4565	4640	4530	5900	3185	4545	4591.59	82.42	31153	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7463	2.76	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.01	4375	20250102	5.71	4830	-4.24	20250120	4375	5.71	20250102	9440	-51.01	20240731	4375	5.71	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
85	20250214	130651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	90	2	1.98	887181820	193375	80.96	4565	4640	4530	5900	3185	4545	4587.88	82.42	25346	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7479	2.76	0.25	12	0.12	1677.00	18372.00	9440	20240731	-50.90	4375	20250102	5.94	4830	-4.04	20250120	4375	5.94	20250102	9440	-50.90	20240731	4375	5.94	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
86	20250214	120648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	55	2	1.21	720953220	157355	65.88	4565	4615	4530	5900	3185	4545	4581.70	82.42	6208	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7422	2.74	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.27	4375	20250102	5.14	4830	-4.76	20250120	4375	5.14	20250102	9440	-51.27	20240731	4375	5.14	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
87	20250214	110645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	55	2	1.21	629187040	137414	57.53	4565	4615	4530	5900	3185	4545	4578.77	82.42	1756	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7422	2.74	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.27	4375	20250102	5.14	4830	-4.76	20250120	4375	5.14	20250102	9440	-51.27	20240731	4375	5.14	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
88	20250214	100647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	40	2	0.88	459716470	100456	42.06	4565	4615	4530	5900	3185	4545	4576.30	82.42	-66	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7398	2.73	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.43	4375	20250102	4.80	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
89	20250214	090650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4580	35	2	0.77	32971185	7216	3.02	4565	4600	4530	5900	3185	4545	4569.18	82.42	193	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7390	2.73	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.48	4375	20250102	4.69	4830	-5.18	20250120	4375	4.69	20250102	9440	-51.48	20240731	4375	4.69	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
90	20250213	160643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	45	2	1.00	1086230180	238851	150.92	4500	4600	4485	5850	3150	4500	4547.73	82.45	-66657	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7334	2.71	0.25	12	0.15	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	375	N	N
91	20250213	150643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	50	2	1.11	1054280455	231824	146.48	4500	4600	4485	5850	3150	4500	4547.76	82.45	-62542	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7342	2.71	0.25	12	0.14	1677.00	18372.00	9440	20240731	-51.80	4375	20250102	4.00	4830	-5.80	20250120	4375	4.00	20250102	9440	-51.80	20240731	4375	4.00	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
92	20250213	140642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	55	2	1.22	966369000	212546	134.30	4500	4600	4485	5850	3150	4500	4546.63	82.45	-61656	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7350	2.72	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.75	4375	20250102	4.11	4830	-5.69	20250120	4375	4.11	20250102	9440	-51.75	20240731	4375	4.11	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
93	20250213	130642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	50	2	1.11	903885380	198799	125.61	4500	4600	4485	5850	3150	4500	4546.73	82.45	-57730	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7342	2.71	0.25	12	0.12	1677.00	18372.00	9440	20240731	-51.80	4375	20250102	4.00	4830	-5.80	20250120	4375	4.00	20250102	9440	-51.80	20240731	4375	4.00	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
94	20250213	120642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	20	2	0.44	856178980	188269	118.96	4500	4600	4485	5850	3150	4500	4547.64	82.45	-54775	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7293	2.70	0.25	12	0.12	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
95	20250213	110639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	50	2	1.11	737789820	162183	102.48	4500	4600	4485	5850	3150	4500	4549.12	82.45	-44822	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7342	2.71	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.80	4375	20250102	4.00	4830	-5.80	20250120	4375	4.00	20250102	9440	-51.80	20240731	4375	4.00	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
96	20250213	100643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	55	2	1.22	347757925	76865	48.57	4500	4565	4485	5850	3150	4500	4524.27	82.45	-33791	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7350	2.72	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.75	4375	20250102	4.11	4830	-5.69	20250120	4375	4.11	20250102	9440	-51.75	20240731	4375	4.11	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
97	20250213	090639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	20	2	0.44	12744785	2815	1.78	4500	4540	4500	5850	3150	4500	4527.45	82.45	-2105	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7293	2.70	0.25	12	0.00	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
98	20250212	160637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	-45	5	-0.99	717031970	158098	154.39	4595	4605	4500	5900	3185	4545	4535.42	82.50	-71784	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7261	2.68	0.24	12	0.10	1677.00	18372.00	9440	20240731	-52.33	4375	20250102	2.86	4830	-6.83	20250120	4375	2.86	20250102	9440	-52.33	20240731	4375	2.86	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
99	20250212	150637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	-35	5	-0.77	632770000	139385	136.12	4595	4605	4505	5900	3185	4545	4539.73	82.50	-59799	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7277	2.69	0.25	12	0.09	1677.00	18372.00	9440	20240731	-52.22	4375	20250102	3.09	4830	-6.63	20250120	4375	3.09	20250102	9440	-52.22	20240731	4375	3.09	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
100	20250212	140638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	-20	5	-0.44	507026375	111577	108.96	4595	4605	4505	5900	3185	4545	4544.18	82.50	-38778	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7301	2.70	0.25	12	0.07	1677.00	18372.00	9440	20240731	-52.07	4375	20250102	3.43	4830	-6.31	20250120	4375	3.43	20250102	9440	-52.07	20240731	4375	3.43	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
101	20250212	130640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	10	2	0.22	429516690	94473	92.26	4595	4605	4505	5900	3185	4545	4546.45	82.50	-32968	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7350	2.72	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.75	4375	20250102	4.11	4830	-5.69	20250120	4375	4.11	20250102	9440	-51.75	20240731	4375	4.11	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
102	20250212	120638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-5	5	-0.11	366307020	80551	78.66	4595	4605	4505	5900	3185	4545	4547.52	82.50	-32613	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7326	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.91	4375	20250102	3.77	4830	-6.00	20250120	4375	3.77	20250102	9440	-51.91	20240731	4375	3.77	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
103	20250212	110636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	0	3	0.00	333199285	73257	71.54	4595	4605	4505	5900	3185	4545	4548.36	82.50	-30425	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7334	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
104	20250212	100637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	-30	5	-0.66	278971090	61284	59.85	4595	4605	4505	5900	3185	4545	4552.10	82.50	-23716	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7285	2.69	0.25	12	0.04	1677.00	18372.00	9440	20240731	-52.17	4375	20250102	3.20	4830	-6.52	20250120	4375	3.20	20250102	9440	-52.17	20240731	4375	3.20	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
105	20250212	090640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	30	2	0.66	42912565	9397	9.18	4595	4595	4555	5900	3185	4545	4566.62	82.50	3140	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7382	2.73	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.54	4375	20250102	4.57	4830	-5.28	20250120	4375	4.57	20250102	9440	-51.54	20240731	4375	4.57	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
106	20250211	160639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	451838725	99384	114.98	4600	4610	4510	5920	3195	4560	4546.40	82.53	-59067	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	37	N	N
107	20250211	150638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	410789730	90338	104.51	4600	4610	4510	5920	3195	4560	4547.25	82.53	-56171	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
108	20250211	140639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	365271600	80320	92.92	4600	4610	4510	5920	3195	4560	4547.70	82.53	-49040	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
109	20250211	130638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-20	5	-0.44	340303660	74819	86.56	4600	4610	4510	5920	3195	4560	4548.36	82.53	-46866	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7326	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.91	4375	20250102	3.77	4830	-6.00	20250120	4375	3.77	20250102	9440	-51.91	20240731	4375	3.77	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
110	20250211	120637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	-40	5	-0.88	313998370	69012	79.84	4600	4610	4510	5920	3195	4560	4549.91	82.53	-43812	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7293	2.70	0.25	12	0.04	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
111	20250211	110638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-20	5	-0.44	237079320	52028	60.19	4600	4610	4530	5920	3195	4560	4556.76	82.53	-32233	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7326	2.71	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.91	4375	20250102	3.77	4830	-6.00	20250120	4375	3.77	20250102	9440	-51.91	20240731	4375	3.77	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
112	20250211	100639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	84728100	18545	21.46	4600	4610	4530	5920	3195	4560	4568.78	82.53	-9363	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
113	20250211	090641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	45	2	0.99	9871920	2147	2.48	4600	4605	4580	5920	3195	4560	4598.01	82.53	1399	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7431	2.75	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
114	20250210	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	-10	5	-0.22	395805800	86424	108.53	4560	4650	4525	5940	3200	4570	4579.87	82.56	-27222	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7358	2.72	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	4	N	N
115	20250210	150634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	15	2	0.33	367266305	80176	100.68	4560	4650	4525	5940	3200	4570	4580.75	82.56	-22212	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7398	2.73	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.43	4375	20250102	4.80	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
116	20250210	140634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4580	10	2	0.22	295407390	64502	81.00	4560	4650	4525	5940	3200	4570	4579.82	82.56	-15013	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7390	2.73	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.48	4375	20250102	4.69	4830	-5.18	20250120	4375	4.69	20250102	9440	-51.48	20240731	4375	4.69	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
117	20250210	130635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4590	20	2	0.44	252165945	55057	69.14	4560	4650	4525	5940	3200	4570	4580.09	82.56	-15979	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7406	2.74	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.38	4375	20250102	4.91	4830	-4.97	20250120	4375	4.91	20250102	9440	-51.38	20240731	4375	4.91	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
118	20250210	120632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	25	2	0.55	214933530	46953	58.96	4560	4650	4525	5940	3200	4570	4577.63	82.56	-11681	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7414	2.74	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.32	4375	20250102	5.03	4830	-4.87	20250120	4375	5.03	20250102	9440	-51.32	20240731	4375	5.03	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
119	20250210	110631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	35	2	0.77	169534630	37069	46.55	4560	4650	4525	5940	3200	4570	4573.49	82.56	-11359	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7431	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
120	20250210	100631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	5	2	0.11	136576100	29868	37.51	4560	4650	4525	5940	3200	4570	4572.66	82.56	-10156	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7382	2.73	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.54	4375	20250102	4.57	4830	-5.28	20250120	4375	4.57	20250102	9440	-51.54	20240731	4375	4.57	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
121	20250210	090627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	35	2	0.77	78504980	17134	21.52	4560	4650	4525	5940	3200	4570	4581.82	82.56	-8667	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7431	2.75	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
122	20250207	160623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4570	55	2	1.22	361888010	79541	31.25	4520	4575	4510	5860	3165	4515	4549.70	82.55	10060	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7374	2.73	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.59	4375	20250102	4.46	4830	-5.38	20250120	4375	4.46	20250102	9440	-51.59	20240731	4375	4.46	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
123	20250207	150625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4565	50	2	1.11	341150235	74998	29.46	4520	4575	4510	5860	3165	4515	4548.81	82.55	10342	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7366	2.72	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.64	4375	20250102	4.34	4830	-5.49	20250120	4375	4.34	20250102	9440	-51.64	20240731	4375	4.34	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
124	20250207	140624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	15	2	0.33	243889510	53645	21.07	4520	4575	4510	5860	3165	4515	4546.39	82.55	8877	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7310	2.70	0.25	12	0.03	1677.00	18372.00	9440	20240731	-52.01	4375	20250102	3.54	4830	-6.21	20250120	4375	3.54	20250102	9440	-52.01	20240731	4375	3.54	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
125	20250207	130623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4565	50	2	1.11	192968055	42461	16.68	4520	4575	4510	5860	3165	4515	4544.63	82.55	14248	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7366	2.72	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.64	4375	20250102	4.34	4830	-5.49	20250120	4375	4.34	20250102	9440	-51.64	20240731	4375	4.34	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
126	20250207	120623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	45	2	1.00	158739335	34938	13.73	4520	4575	4510	5860	3165	4515	4543.50	82.55	15275	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7358	2.72	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
127	20250207	110621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	45	2	1.00	141175755	31086	12.21	4520	4575	4510	5860	3165	4515	4541.50	82.55	13701	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7358	2.72	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
128	20250207	100623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	45	2	1.00	93024120	20495	8.05	4520	4575	4510	5860	3165	4515	4538.93	82.55	12579	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7358	2.72	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
129	20250207	090627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	-5	5	-0.11	6384530	1414	0.56	4520	4535	4510	5860	3165	4515	4515.23	82.55	-26	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7277	2.69	0.25	12	0.00	1677.00	18372.00	9440	20240731	-52.22	4375	20250102	3.09	4830	-6.63	20250120	4375	3.09	20250102	9440	-52.22	20240731	4375	3.09	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
130	20250206	160608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	-70	5	-1.53	1135860230	251551	462.21	4585	4605	4490	5960	3210	4585	4515.43	82.61	-76889	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7285	2.69	0.25	12	0.16	1677.00	18372.00	9440	20240731	-52.17	4375	20250102	3.20	4830	-6.52	20250120	4375	3.20	20250102	9440	-52.17	20240731	4375	3.20	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	70	N	N
131	20250206	150611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	-65	5	-1.42	1014375190	224632	412.74	4585	4605	4490	5960	3210	4585	4515.72	82.61	-91155	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7293	2.70	0.25	12	0.14	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
132	20250206	140612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4505	-80	5	-1.74	919829565	203682	374.25	4585	4605	4490	5960	3210	4585	4516.01	82.61	-93845	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7269	2.69	0.25	12	0.13	1677.00	18372.00	9440	20240731	-52.28	4375	20250102	2.97	4830	-6.73	20250120	4375	2.97	20250102	9440	-52.28	20240731	4375	2.97	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
133	20250206	130610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	-85	5	-1.85	847198860	187561	344.63	4585	4605	4490	5960	3210	4585	4516.92	82.61	-93624	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7261	2.68	0.24	12	0.12	1677.00	18372.00	9440	20240731	-52.33	4375	20250102	2.86	4830	-6.83	20250120	4375	2.86	20250102	9440	-52.33	20240731	4375	2.86	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
134	20250206	120607	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	-90	5	-1.96	753181070	166644	306.20	4585	4605	4490	5960	3210	4585	4519.70	82.61	-87483	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7253	2.68	0.24	12	0.10	1677.00	18372.00	9440	20240731	-52.38	4375	20250102	2.74	4830	-6.94	20250120	4375	2.74	20250102	9440	-52.38	20240731	4375	2.74	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
135	20250206	110602	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	-85	5	-1.85	571185375	126182	231.85	4585	4605	4495	5960	3210	4585	4526.68	82.61	-63764	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7261	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.33	4375	20250102	2.86	4830	-6.83	20250120	4375	2.86	20250102	9440	-52.33	20240731	4375	2.86	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
136	20250206	100604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4535	-50	5	-1.09	180780030	39757	73.05	4585	4605	4515	5960	3210	4585	4547.12	82.61	-15533	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7318	2.70	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.96	4375	20250102	3.66	4830	-6.11	20250120	4375	3.66	20250102	9440	-51.96	20240731	4375	3.66	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
137	20250206	090612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	20	2	0.44	7881200	1718	3.16	4585	4605	4585	5960	3210	4585	4587.43	82.61	-153	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7431	2.75	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
138	20250205	160602	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	0	3	0.00	246860670	53678	36.87	4585	4620	4570	5960	3210	4585	4598.92	82.60	8235	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7398	2.73	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.43	4285	20240123	7.00	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	606	N	N
139	20250205	150605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4590	5	2	0.11	237036705	51536	35.40	4585	4620	4570	5960	3210	4585	4599.44	82.60	9727	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7406	2.74	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.38	4285	20240123	7.12	4830	-4.97	20250120	4375	4.91	20250102	9440	-51.38	20240731	4375	4.91	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
140	20250205	140605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	20	2	0.44	191987880	41725	28.66	4585	4620	4570	5960	3210	4585	4601.27	82.60	10469	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7431	2.75	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.22	4285	20240123	7.47	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
141	20250205	130603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	30	2	0.65	174741905	37980	26.09	4585	4620	4570	5960	3210	4585	4600.89	82.60	11918	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7447	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.11	4285	20240123	7.70	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
142	20250205	120605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	30	2	0.65	159674950	34716	23.84	4585	4620	4570	5960	3210	4585	4599.46	82.60	12154	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7447	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.11	4285	20240123	7.70	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
143	20250205	110604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	15	2	0.33	91203230	19863	13.64	4585	4620	4570	5960	3210	4585	4591.61	82.60	2668	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7422	2.74	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.27	4285	20240123	7.35	4830	-4.76	20250120	4375	5.14	20250102	9440	-51.27	20240731	4375	5.14	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
144	20250205	100609	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	10	2	0.22	75927430	16539	11.36	4585	4620	4570	5960	3210	4585	4590.81	82.60	4528	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7414	2.74	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.32	4285	20240123	7.23	4830	-4.87	20250120	4375	5.03	20250102	9440	-51.32	20240731	4375	5.03	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
145	20250205	090613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	0	3	0.00	12910300	2814	1.93	4585	4610	4580	5960	3210	4585	4587.88	82.60	450	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7398	2.73	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.43	4285	20240123	7.00	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
146	20250204	160554	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	-65	5	-1.40	674333295	145584	112.23	4660	4705	4570	6040	3255	4650	4631.96	82.62	-29153	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7398	2.73	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.43	4250	20240122	7.88	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	1767	N	N
147	20250204	150559	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	-75	5	-1.61	615457810	132741	102.33	4660	4705	4575	6040	3255	4650	4636.53	82.62	-27472	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7382	2.73	0.25	12	0.08	1677.00	18372.00	9440	20240731	-51.54	4250	20240122	7.65	4830	-5.28	20250120	4375	4.57	20250102	9440	-51.54	20240731	4375	4.57	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
148	20250204	140558	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	-45	5	-0.97	517912355	111503	85.95	4660	4705	4600	6040	3255	4650	4644.83	82.62	-18895	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7431	2.75	0.25	12	0.07	1677.00	18372.00	9440	20240731	-51.22	4250	20240122	8.35	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
149	20250204	130559	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	-35	5	-0.75	453041900	97417	75.10	4660	4705	4610	6040	3255	4650	4650.54	82.62	-14918	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7447	2.75	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.11	4250	20240122	8.59	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
150	20250204	120604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4630	-20	5	-0.43	417293550	89678	69.13	4660	4705	4610	6040	3255	4650	4653.24	82.62	-13698	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7471	2.76	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.95	4250	20240122	8.94	4830	-4.14	20250120	4375	5.83	20250102	9440	-50.95	20240731	4375	5.83	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
151	20250204	110551	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	0	3	0.00	387110625	83168	64.11	4660	4705	4610	6040	3255	4650	4654.56	82.62	-13231	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7503	2.77	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.74	4250	20240122	9.41	4830	-3.73	20250120	4375	6.29	20250102	9440	-50.74	20240731	4375	6.29	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
152	20250204	100557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4645	-5	5	-0.11	173167450	37130	28.62	4660	4705	4630	6040	3255	4650	4663.81	82.62	-4086	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7495	2.77	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.79	4250	20240122	9.29	4830	-3.83	20250120	4375	6.17	20250102	9440	-50.79	20240731	4375	6.17	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
153	20250204	090556	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4665	15	2	0.32	2841025	609	0.47	4660	4675	4660	6040	3255	4650	4665.07	82.62	22	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7527	2.78	0.25	12	0.00	1677.00	18372.00	9440	20240731	-50.58	4250	20240122	9.76	4830	-3.42	20250120	4375	6.63	20250102	9440	-50.58	20240731	4375	6.63	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History