KissMeData/085620/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160731	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	-100	5	-2.07	180448885	38167	85.39	4815	4815	4680	6260	3375	4820	4727.88	1.21	9484	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8355	7.97	0.28	12	0.02	592.00	16563.00	6430	20240219	-26.59	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6140	-23.13	20240627	4250	11.06	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
3	20250228	150735	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4710	-110	5	-2.28	171805130	36333	81.29	4815	4815	4680	6260	3375	4820	4728.62	1.21	9684	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8337	7.96	0.28	12	0.02	592.00	16563.00	6430	20240219	-26.75	4250	20250214	10.82	5470	-13.89	20250120	4250	10.82	20250214	6140	-23.29	20240627	4250	10.82	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
4	20250228	140737	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4760	-60	5	-1.24	160133835	33864	75.77	4815	4815	4680	6260	3375	4820	4728.73	1.21	9840	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8426	8.04	0.29	12	0.02	592.00	16563.00	6430	20240219	-25.97	4250	20250214	12.00	5470	-12.98	20250120	4250	12.00	20250214	6140	-22.48	20240627	4250	12.00	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
5	20250228	130733	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	-100	5	-2.07	132540690	28024	62.70	4815	4815	4680	6260	3375	4820	4729.54	1.21	7565	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8355	7.97	0.28	12	0.02	592.00	16563.00	6430	20240219	-26.59	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6140	-23.13	20240627	4250	11.06	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
6	20250228	120730	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4715	-105	5	-2.18	119877995	25347	56.71	4815	4815	4680	6260	3375	4820	4729.47	1.21	8197	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8346	7.96	0.28	12	0.01	592.00	16563.00	6430	20240219	-26.67	4250	20250214	10.94	5470	-13.80	20250120	4250	10.94	20250214	6140	-23.21	20240627	4250	10.94	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
7	20250228	110731	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4725	-95	5	-1.97	61724060	12983	29.05	4815	4815	4720	6260	3375	4820	4754.22	1.21	2533	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8364	7.98	0.29	12	0.01	592.00	16563.00	6430	20240219	-26.52	4250	20250214	11.18	5470	-13.62	20250120	4250	11.18	20250214	6140	-23.05	20240627	4250	11.18	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
8	20250228	100729	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4770	-50	5	-1.04	19183610	4009	8.97	4815	4815	4755	6260	3375	4820	4785.14	1.21	-400	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8444	8.06	0.29	12	0.00	592.00	16563.00	6430	20240219	-25.82	4250	20250214	12.24	5470	-12.80	20250120	4250	12.24	20250214	6140	-22.31	20240627	4250	12.24	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
9	20250228	090732	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4775	-45	5	-0.93	8614410	1798	4.02	4815	4815	4775	6260	3375	4820	4791.11	1.21	-160	4970	4895	4835	4760	4700	4865	4730	8851	1440	5000	3560	5	1	177016189	8453	8.07	0.29	12	0.00	592.00	16563.00	6430	20240219	-25.74	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6140	-22.23	20240627	4250	12.35	20250214	0.05	N	085620	5000	8850 억	2142141	N	N	0	N	N
10	20250227	160725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4820	-25	5	-0.52	214109210	44695	125.79	4835	4910	4775	6290	3395	4845	4790.45	1.22	-12308	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8532	8.14	0.29	12	0.03	592.00	16563.00	6430	20240219	-25.04	4250	20250214	13.41	5470	-11.88	20250120	4250	13.41	20250214	6140	-21.50	20240627	4250	13.41	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
11	20250227	150724	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4785	-60	5	-1.24	188986115	39452	111.04	4835	4910	4775	6290	3395	4845	4790.28	1.22	-11858	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8470	8.08	0.29	12	0.02	592.00	16563.00	6430	20240219	-25.58	4250	20250214	12.59	5470	-12.52	20250120	4250	12.59	20250214	6140	-22.07	20240627	4250	12.59	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
12	20250227	140727	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4790	-55	5	-1.14	169196180	35321	99.41	4835	4910	4775	6290	3395	4845	4790.24	1.22	-10861	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8479	8.09	0.29	12	0.02	592.00	16563.00	6430	20240219	-25.51	4250	20250214	12.71	5470	-12.43	20250120	4250	12.71	20250214	6140	-21.99	20240627	4250	12.71	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
13	20250227	130725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4780	-65	5	-1.34	147077270	30702	86.41	4835	4910	4775	6290	3395	4845	4790.48	1.22	-10893	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8461	8.07	0.29	12	0.02	592.00	16563.00	6430	20240219	-25.66	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6140	-22.15	20240627	4250	12.47	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
14	20250227	120723	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4795	-50	5	-1.03	116181770	24238	68.22	4835	4910	4775	6290	3395	4845	4793.37	1.22	-11123	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8488	8.10	0.29	12	0.01	592.00	16563.00	6430	20240219	-25.43	4250	20250214	12.82	5470	-12.34	20250120	4250	12.82	20250214	6140	-21.91	20240627	4250	12.82	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
15	20250227	110729	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4780	-65	5	-1.34	70114650	14625	41.16	4835	4910	4775	6290	3395	4845	4794.16	1.22	-11457	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8461	8.07	0.29	12	0.01	592.00	16563.00	6430	20240219	-25.66	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6140	-22.15	20240627	4250	12.47	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
16	20250227	100748	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4785	-60	5	-1.24	49564150	10331	29.08	4835	4910	4775	6290	3395	4845	4797.61	1.22	-7869	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8470	8.08	0.29	12	0.01	592.00	16563.00	6430	20240219	-25.58	4250	20250214	12.59	5470	-12.52	20250120	4250	12.59	20250214	6140	-22.07	20240627	4250	12.59	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
17	20250227	090750	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4840	-5	5	-0.10	246725	51	0.14	4835	4840	4835	6290	3395	4845	4837.75	1.22	-1	5038	4941	4893	4796	4748	4917	4772	8851	1445	5000	3580	5	1	177016189	8568	8.18	0.29	12	0.00	592.00	16563.00	6430	20240219	-24.73	4250	20250214	13.88	5470	-11.52	20250120	4250	13.88	20250214	6140	-21.17	20240627	4250	13.88	20250214	0.05	N	085620	5000	8850 억	2157782	N	N	772	N	N
18	20250226	160725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4845	-70	5	-1.42	173662895	35531	65.43	4905	4990	4845	6380	3445	4915	4887.64	1.22	3144	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8576	8.18	0.29	12	0.02	592.00	16563.00	6430	20240219	-24.65	4250	20250214	14.00	5470	-11.43	20250120	4250	14.00	20250214	6140	-21.09	20240627	4250	14.00	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	772	N	N
19	20250226	150727	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4850	-65	5	-1.32	161752880	33079	60.91	4905	4990	4850	6380	3445	4915	4889.90	1.22	2321	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8585	8.19	0.29	12	0.02	592.00	16563.00	6430	20240219	-24.57	4250	20250214	14.12	5470	-11.33	20250120	4250	14.12	20250214	6140	-21.01	20240627	4250	14.12	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
20	20250226	140727	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4905	-10	5	-0.20	97847040	19978	36.79	4905	4965	4855	6380	3445	4915	4897.74	1.22	709	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8683	8.29	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.72	4250	20250214	15.41	5470	-10.33	20250120	4250	15.41	20250214	6140	-20.11	20240627	4250	15.41	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
21	20250226	130725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4900	-15	5	-0.31	83714880	17095	31.48	4905	4965	4855	6380	3445	4915	4897.04	1.22	623	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8674	8.28	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.79	4250	20250214	15.29	5470	-10.42	20250120	4250	15.29	20250214	6140	-20.20	20240627	4250	15.29	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
22	20250226	120725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4920	5	2	0.10	66167620	13517	24.89	4905	4965	4855	6380	3445	4915	4895.14	1.22	709	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8709	8.31	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.48	4250	20250214	15.76	5470	-10.05	20250120	4250	15.76	20250214	6140	-19.87	20240627	4250	15.76	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
23	20250226	110725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4935	20	2	0.41	53505735	10950	20.16	4905	4950	4855	6380	3445	4915	4886.37	1.22	1215	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8736	8.34	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.25	4250	20250214	16.12	5470	-9.78	20250120	4250	16.12	20250214	6140	-19.63	20240627	4250	16.12	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
24	20250226	100723	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4865	-50	5	-1.02	17184205	3525	6.49	4905	4905	4855	6380	3445	4915	4874.95	1.22	-1431	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8612	8.22	0.29	12	0.00	592.00	16563.00	6430	20240219	-24.34	4250	20250214	14.47	5470	-11.06	20250120	4250	14.47	20250214	6140	-20.77	20240627	4250	14.47	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
25	20250226	090730	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4855	-60	5	-1.22	63615	13	0.02	4905	4905	4855	6380	3445	4915	4893.46	1.22	1	5101	5007	4916	4822	4731	5055	4870	8851	1465	5000	3630	5	1	177016189	8594	8.20	0.29	12	0.00	592.00	16563.00	6430	20240219	-24.49	4250	20250214	14.24	5470	-11.24	20250120	4250	14.24	20250214	6140	-20.93	20240627	4250	14.24	20250214	0.05	N	085620	5000	8850 억	2155272	N	N	0	N	N
26	20250225	160720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4915	35	2	0.72	268395600	54204	108.92	4835	5010	4825	6340	3420	4880	4951.58	1.22	3515	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8700	8.30	0.30	12	0.03	592.00	16563.00	6430	20240219	-23.56	4250	20250214	15.65	5470	-10.15	20250120	4250	15.65	20250214	6140	-19.95	20240627	4250	15.65	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
27	20250225	150721	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4950	70	2	1.43	238177305	48103	96.66	4835	5010	4825	6340	3420	4880	4951.40	1.22	3034	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8762	8.36	0.30	12	0.03	592.00	16563.00	6430	20240219	-23.02	4250	20250214	16.47	5470	-9.51	20250120	4250	16.47	20250214	6140	-19.38	20240627	4250	16.47	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
28	20250225	140719	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4945	65	2	1.33	188735015	38130	76.62	4835	5010	4825	6340	3420	4880	4949.78	1.22	-147	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8753	8.35	0.30	12	0.02	592.00	16563.00	6430	20240219	-23.09	4250	20250214	16.35	5470	-9.60	20250120	4250	16.35	20250214	6140	-19.46	20240627	4250	16.35	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
29	20250225	130723	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4975	95	2	1.95	93523275	19045	38.27	4835	4975	4825	6340	3420	4880	4910.65	1.22	630	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8807	8.40	0.30	12	0.01	592.00	16563.00	6430	20240219	-22.63	4250	20250214	17.06	5470	-9.05	20250120	4250	17.06	20250214	6140	-18.97	20240627	4250	17.06	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
30	20250225	120718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4940	60	2	1.23	47206155	9688	19.47	4835	4940	4825	6340	3420	4880	4872.64	1.22	-7	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8745	8.34	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.17	4250	20250214	16.24	5470	-9.69	20250120	4250	16.24	20250214	6140	-19.54	20240627	4250	16.24	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
31	20250225	110720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4845	-35	5	-0.72	15267325	3153	6.34	4835	4870	4825	6340	3420	4880	4842.16	1.22	-711	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8576	8.18	0.29	12	0.00	592.00	16563.00	6430	20240219	-24.65	4250	20250214	14.00	5470	-11.43	20250120	4250	14.00	20250214	6140	-21.09	20240627	4250	14.00	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
32	20250225	100718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4860	-20	5	-0.41	15252760	3150	6.33	4835	4870	4825	6340	3420	4880	4842.15	1.22	-711	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8603	8.21	0.29	12	0.00	592.00	16563.00	6430	20240219	-24.42	4250	20250214	14.35	5470	-11.15	20250120	4250	14.35	20250214	6140	-20.85	20240627	4250	14.35	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
33	20250225	090723	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4855	-25	5	-0.51	4781810	989	1.99	4835	4855	4825	6340	3420	4880	4834.99	1.22	269	5053	4966	4848	4761	4643	5010	4805	8851	1460	5000	3610	5	1	177016189	8594	8.20	0.29	12	0.00	592.00	16563.00	6430	20240219	-24.49	4250	20250214	14.24	5470	-11.24	20250120	4250	14.24	20250214	6140	-20.93	20240627	4250	14.24	20250214	0.05	N	085620	5000	8850 억	2151768	N	N	0	N	N
34	20250224	160715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4880	95	2	1.99	242615620	49765	81.62	4785	4935	4730	6220	3350	4785	4875.23	1.21	9222	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8638	8.24	0.29	12	0.03	592.00	16563.00	6430	20240219	-24.11	4250	20250214	14.82	5470	-10.79	20250120	4250	14.82	20250214	6140	-20.52	20240627	4250	14.82	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
35	20250224	150714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4930	145	2	3.03	223205145	45796	75.11	4785	4935	4730	6220	3350	4785	4873.90	1.21	9429	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8727	8.33	0.30	12	0.03	592.00	16563.00	6430	20240219	-23.33	4250	20250214	16.00	5470	-9.87	20250120	4250	16.00	20250214	6140	-19.71	20240627	4250	16.00	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
36	20250224	140713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4935	150	2	3.13	214015865	43931	72.05	4785	4935	4730	6220	3350	4785	4871.64	1.21	8624	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8736	8.34	0.30	12	0.02	592.00	16563.00	6430	20240219	-23.25	4250	20250214	16.12	5470	-9.78	20250120	4250	16.12	20250214	6140	-19.63	20240627	4250	16.12	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
37	20250224	130715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4885	100	2	2.09	136533380	28115	46.11	4785	4920	4730	6220	3350	4785	4856.25	1.21	5261	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8647	8.25	0.29	12	0.02	592.00	16563.00	6430	20240219	-24.03	4250	20250214	14.94	5470	-10.69	20250120	4250	14.94	20250214	6140	-20.44	20240627	4250	14.94	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
38	20250224	120712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4910	125	2	2.61	100048985	20645	33.86	4785	4920	4730	6220	3350	4785	4846.16	1.21	6153	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8691	8.29	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.64	4250	20250214	15.53	5470	-10.24	20250120	4250	15.53	20250214	6140	-20.03	20240627	4250	15.53	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
39	20250224	110710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4910	125	2	2.61	90601285	18719	30.70	4785	4920	4730	6220	3350	4785	4840.07	1.21	5086	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8691	8.29	0.30	12	0.01	592.00	16563.00	6430	20240219	-23.64	4250	20250214	15.53	5470	-10.24	20250120	4250	15.53	20250214	6140	-20.03	20240627	4250	15.53	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
40	20250224	100710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4875	90	2	1.88	53363960	11114	18.23	4785	4875	4730	6220	3350	4785	4801.51	1.21	4884	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8630	8.23	0.29	12	0.01	592.00	16563.00	6430	20240219	-24.18	4250	20250214	14.71	5470	-10.88	20250120	4250	14.71	20250214	6140	-20.60	20240627	4250	14.71	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
41	20250224	090716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4750	-35	5	-0.73	1690250	355	0.58	4785	4785	4730	6220	3350	4785	4761.27	1.21	-10	4855	4820	4750	4715	4645	4837	4732	8851	1435	5000	3540	5	1	177016189	8408	8.02	0.29	12	0.00	592.00	16563.00	6430	20240219	-26.13	4250	20250214	11.76	5470	-13.16	20250120	4250	11.76	20250214	6140	-22.64	20240627	4250	11.76	20250214	0.05	N	085620	5000	8850 억	2144768	N	N	0	N	N
42	20250221	160709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4785	65	2	1.38	288803195	60970	44.89	4710	4785	4680	6130	3305	4720	4736.81	1.22	-9673	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8470	8.08	0.29	12	0.03	592.00	16563.00	6430	20240219	-25.58	4250	20250214	12.59	5470	-12.52	20250120	4250	12.59	20250214	6140	-22.07	20240627	4250	12.59	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
43	20250221	150712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4765	45	2	0.95	273181285	57701	42.48	4710	4785	4680	6130	3305	4720	4734.43	1.22	-9259	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8435	8.05	0.29	12	0.03	592.00	16563.00	6430	20240219	-25.89	4250	20250214	12.12	5470	-12.89	20250120	4250	12.12	20250214	6140	-22.39	20240627	4250	12.12	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
44	20250221	140712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4750	30	2	0.64	177602105	37606	27.69	4710	4755	4680	6130	3305	4720	4722.71	1.22	-2983	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8408	8.02	0.29	12	0.02	592.00	16563.00	6430	20240219	-26.13	4250	20250214	11.76	5470	-13.16	20250120	4250	11.76	20250214	6140	-22.64	20240627	4250	11.76	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
45	20250221	130710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	0	3	0.00	130786435	27727	20.41	4710	4750	4680	6130	3305	4720	4716.93	1.22	-9261	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8355	7.97	0.28	12	0.02	592.00	16563.00	6430	20240219	-26.59	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6140	-23.13	20240627	4250	11.06	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
46	20250221	120712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4710	-10	5	-0.21	121577590	25777	18.98	4710	4750	4680	6130	3305	4720	4716.51	1.22	-10197	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8337	7.96	0.28	12	0.01	592.00	16563.00	6430	20240219	-26.75	4250	20250214	10.82	5470	-13.89	20250120	4250	10.82	20250214	6140	-23.29	20240627	4250	10.82	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
47	20250221	110708	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	0	3	0.00	105228070	22314	16.43	4710	4750	4680	6130	3305	4720	4715.79	1.22	-9505	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8355	7.97	0.28	12	0.01	592.00	16563.00	6430	20240219	-26.59	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6140	-23.13	20240627	4250	11.06	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
48	20250221	100710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4735	15	2	0.32	54441715	11557	8.51	4710	4735	4680	6130	3305	4720	4710.71	1.22	-5747	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8382	8.00	0.29	12	0.01	592.00	16563.00	6430	20240219	-26.36	4250	20250214	11.41	5470	-13.44	20250120	4250	11.41	20250214	6140	-22.88	20240627	4250	11.41	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
49	20250221	090711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4700	-20	5	-0.42	9246450	1970	1.45	4710	4720	4680	6130	3305	4720	4693.63	1.22	-657	4993	4856	4758	4621	4523	4807	4572	8851	1410	5000	3490	5	1	177016189	8320	7.94	0.28	12	0.00	592.00	16563.00	6430	20240219	-26.91	4250	20250214	10.59	5470	-14.08	20250120	4250	10.59	20250214	6140	-23.45	20240627	4250	10.59	20250214	0.05	N	085620	5000	8850 억	2155692	N	N	2	N	N
50	20250220	160706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	-185	5	-3.77	639072740	135811	188.33	4885	4895	4660	6370	3435	4905	4705.60	1.21	-55054	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8355	7.97	0.28	12	0.08	592.00	16563.00	6490	20240207	-27.27	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6170	-23.50	20240220	4250	11.06	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	2	N	N
51	20250220	150708	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4690	-215	5	-4.38	613434355	130347	180.75	4885	4895	4660	6370	3435	4905	4706.16	1.21	-53465	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8302	7.92	0.28	12	0.07	592.00	16563.00	6490	20240207	-27.73	4250	20250214	10.35	5470	-14.26	20250120	4250	10.35	20250214	6170	-23.99	20240220	4250	10.35	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
52	20250220	140709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4670	-235	5	-4.79	470770255	99793	138.38	4885	4895	4670	6370	3435	4905	4717.47	1.21	-47828	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8267	7.89	0.28	12	0.06	592.00	16563.00	6490	20240207	-28.04	4250	20250214	9.88	5470	-14.63	20250120	4250	9.88	20250214	6170	-24.31	20240220	4250	9.88	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
53	20250220	130706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4690	-215	5	-4.38	394821000	83560	115.87	4885	4895	4680	6370	3435	4905	4725.00	1.21	-40119	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8302	7.92	0.28	12	0.05	592.00	16563.00	6490	20240207	-27.73	4250	20250214	10.35	5470	-14.26	20250120	4250	10.35	20250214	6170	-23.99	20240220	4250	10.35	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
54	20250220	120707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4715	-190	5	-3.87	321670020	68000	94.29	4885	4895	4700	6370	3435	4905	4730.44	1.21	-30854	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8346	7.96	0.28	12	0.04	592.00	16563.00	6490	20240207	-27.35	4250	20250214	10.94	5470	-13.80	20250120	4250	10.94	20250214	6170	-23.58	20240220	4250	10.94	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
55	20250220	110707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4725	-180	5	-3.67	245655430	51859	71.91	4885	4895	4700	6370	3435	4905	4736.99	1.21	-22961	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8364	7.98	0.29	12	0.03	592.00	16563.00	6490	20240207	-27.20	4250	20250214	11.18	5470	-13.62	20250120	4250	11.18	20250214	6170	-23.42	20240220	4250	11.18	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
56	20250220	100706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	-185	5	-3.77	111308580	23345	32.37	4885	4895	4720	6370	3435	4905	4767.98	1.21	-12049	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8355	7.97	0.28	12	0.01	592.00	16563.00	6490	20240207	-27.27	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6170	-23.50	20240220	4250	11.06	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
57	20250220	090710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4885	-20	5	-0.41	2632485	540	0.75	4885	4895	4865	6370	3435	4905	4874.97	1.21	-104	5078	4991	4853	4766	4628	5035	4810	8851	1465	5000	3620	5	1	177016189	8647	8.25	0.29	12	0.00	592.00	16563.00	6490	20240207	-24.73	4250	20250214	14.94	5470	-10.69	20250120	4250	14.94	20250214	6170	-20.83	20240220	4250	14.94	20250214	0.05	N	085620	5000	8850 억	2148417	N	N	144	N	N
58	20250219	160705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4905	130	2	2.72	348666510	71990	161.60	4775	4940	4715	6200	3345	4775	4843.26	1.20	21190	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8683	8.29	0.30	12	0.04	592.00	16563.00	6500	20240206	-24.54	4250	20250214	15.41	5470	-10.33	20250120	4250	15.41	20250214	6430	-23.72	20240219	4250	15.41	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	144	N	N
59	20250219	150707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4910	135	2	2.83	308567440	63803	143.22	4775	4940	4715	6200	3345	4775	4836.25	1.20	23107	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8691	8.29	0.30	12	0.04	592.00	16563.00	6500	20240206	-24.46	4250	20250214	15.53	5470	-10.24	20250120	4250	15.53	20250214	6430	-23.64	20240219	4250	15.53	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
60	20250219	140703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4915	140	2	2.93	255394110	52962	118.88	4775	4940	4715	6200	3345	4775	4822.21	1.20	22699	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8700	8.30	0.30	12	0.03	592.00	16563.00	6500	20240206	-24.38	4250	20250214	15.65	5470	-10.15	20250120	4250	15.65	20250214	6430	-23.56	20240219	4250	15.65	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
61	20250219	130704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4885	110	2	2.30	189727420	39571	88.83	4775	4885	4715	6200	3345	4775	4794.61	1.20	23502	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8647	8.25	0.29	12	0.02	592.00	16563.00	6500	20240206	-24.85	4250	20250214	14.94	5470	-10.69	20250120	4250	14.94	20250214	6430	-24.03	20240219	4250	14.94	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
62	20250219	120704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4800	25	2	0.52	113601495	23832	53.50	4775	4815	4715	6200	3345	4775	4766.76	1.20	11211	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8497	8.11	0.29	12	0.01	592.00	16563.00	6500	20240206	-26.15	4250	20250214	12.94	5470	-12.25	20250120	4250	12.94	20250214	6430	-25.35	20240219	4250	12.94	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
63	20250219	110705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4755	-20	5	-0.42	37045655	7811	17.53	4775	4780	4715	6200	3345	4775	4742.75	1.20	1498	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8417	8.03	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.85	4250	20250214	11.88	5470	-13.07	20250120	4250	11.88	20250214	6430	-26.05	20240219	4250	11.88	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
64	20250219	100704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4765	-10	5	-0.21	29551000	6235	14.00	4775	4780	4715	6200	3345	4775	4739.53	1.20	1136	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8435	8.05	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.69	4250	20250214	12.12	5470	-12.89	20250120	4250	12.12	20250214	6430	-25.89	20240219	4250	12.12	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
65	20250219	090706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4775	0	3	0.00	1327030	278	0.62	4775	4775	4760	6200	3345	4775	4773.49	1.20	-3	4945	4860	4735	4650	4525	4797	4587	8851	1425	5000	3530	5	1	177016189	8453	8.07	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.54	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6430	-25.74	20240219	4250	12.35	20250214	0.06	N	085620	5000	8850 억	2127935	N	N	35	N	N
66	20250218	160703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4775	-5	5	-0.10	211953605	44546	19.23	4780	4820	4610	6210	3350	4780	4758.08	1.20	-3212	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8453	8.07	0.29	12	0.03	592.00	16563.00	6500	20240206	-26.54	4250	20250214	12.35	5470	-12.71	20250120	4250	12.35	20250214	6430	-25.74	20240219	4250	12.35	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	35	N	N
67	20250218	150704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4760	-20	5	-0.42	201750100	42401	18.30	4780	4820	4610	6210	3350	4780	4758.14	1.20	-2893	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8426	8.04	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.77	4250	20250214	12.00	5470	-12.98	20250120	4250	12.00	20250214	6430	-25.97	20240219	4250	12.00	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
68	20250218	140704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4760	-20	5	-0.42	190984085	40139	17.33	4780	4820	4610	6210	3350	4780	4758.07	1.20	-2428	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8426	8.04	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.77	4250	20250214	12.00	5470	-12.98	20250120	4250	12.00	20250214	6430	-25.97	20240219	4250	12.00	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
69	20250218	130701	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4785	5	2	0.10	127022240	26799	11.57	4780	4820	4610	6210	3350	4780	4739.81	1.20	-2358	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8470	8.08	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.38	4250	20250214	12.59	5470	-12.52	20250120	4250	12.59	20250214	6430	-25.58	20240219	4250	12.59	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
70	20250218	120703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4770	-10	5	-0.21	110608170	23365	10.09	4780	4820	4610	6210	3350	4780	4733.93	1.20	-2160	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8444	8.06	0.29	12	0.01	592.00	16563.00	6500	20240206	-26.62	4250	20250214	12.24	5470	-12.80	20250120	4250	12.24	20250214	6430	-25.82	20240219	4250	12.24	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
71	20250218	110702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4710	-70	5	-1.46	79775645	16873	7.28	4780	4820	4610	6210	3350	4780	4728.01	1.20	-5252	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8337	7.96	0.28	12	0.01	592.00	16563.00	6500	20240206	-27.54	4250	20250214	10.82	5470	-13.89	20250120	4250	10.82	20250214	6430	-26.75	20240219	4250	10.82	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
72	20250218	100702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4715	-65	5	-1.36	66062260	13956	6.02	4780	4820	4610	6210	3350	4780	4733.61	1.20	-4654	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8346	7.96	0.28	12	0.01	592.00	16563.00	6500	20240206	-27.46	4250	20250214	10.94	5470	-13.80	20250120	4250	10.94	20250214	6430	-26.67	20240219	4250	10.94	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
73	20250218	090704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	-60	5	-1.26	22079620	4631	2.00	4780	4820	4720	6210	3350	4780	4767.79	1.20	-2005	5033	4906	4718	4591	4403	4970	4655	8851	1430	5000	3530	5	1	177016189	8355	7.97	0.28	12	0.00	592.00	16563.00	6500	20240206	-27.38	4250	20250214	11.06	5470	-13.71	20250120	4250	11.06	20250214	6430	-26.59	20240219	4250	11.06	20250214	0.08	N	085620	5000	8850 억	2132788	N	N	765	N	N
74	20250217	160702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4780	250	2	5.52	1104763930	231611	221.14	4530	4845	4530	5880	3175	4530	4769.91	1.17	54931	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8461	8.07	0.29	12	0.13	592.00	16563.00	6500	20240206	-26.46	4250	20250214	12.47	5470	-12.61	20250120	4250	12.47	20250214	6430	-25.66	20240219	4250	12.47	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	765	N	N
75	20250217	150701	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4745	215	2	4.75	1042652420	218561	208.68	4530	4845	4530	5880	3175	4530	4770.53	1.17	50503	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8399	8.02	0.29	12	0.12	592.00	16563.00	6500	20240206	-27.00	4250	20250214	11.65	5470	-13.25	20250120	4250	11.65	20250214	6430	-26.21	20240219	4250	11.65	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
76	20250217	140700	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4750	220	2	4.86	856795485	179556	171.44	4530	4845	4530	5880	3175	4530	4771.75	1.17	30918	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8408	8.02	0.29	12	0.10	592.00	16563.00	6500	20240206	-26.92	4250	20250214	11.76	5470	-13.16	20250120	4250	11.76	20250214	6430	-26.13	20240219	4250	11.76	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
77	20250217	130702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4745	215	2	4.75	784928720	164377	156.94	4530	4845	4530	5880	3175	4530	4775.17	1.17	27342	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8399	8.02	0.29	12	0.09	592.00	16563.00	6500	20240206	-27.00	4250	20250214	11.65	5470	-13.25	20250120	4250	11.65	20250214	6430	-26.21	20240219	4250	11.65	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
78	20250217	120703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4755	225	2	4.97	738823585	154693	147.70	4530	4845	4530	5880	3175	4530	4776.06	1.17	23826	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8417	8.03	0.29	12	0.09	592.00	16563.00	6500	20240206	-26.85	4250	20250214	11.88	5470	-13.07	20250120	4250	11.88	20250214	6430	-26.05	20240219	4250	11.88	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
79	20250217	110702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4825	295	2	6.51	614501360	128650	122.83	4530	4845	4530	5880	3175	4530	4776.54	1.17	19252	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8541	8.15	0.29	12	0.07	592.00	16563.00	6500	20240206	-25.77	4250	20250214	13.53	5470	-11.79	20250120	4250	13.53	20250214	6430	-24.96	20240219	4250	13.53	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
80	20250217	100659	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4830	300	2	6.62	241692385	50961	48.66	4530	4845	4530	5880	3175	4530	4742.69	1.17	26231	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8550	8.16	0.29	12	0.03	592.00	16563.00	6500	20240206	-25.69	4250	20250214	13.65	5470	-11.70	20250120	4250	13.65	20250214	6430	-24.88	20240219	4250	13.65	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
81	20250217	090701	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4625	95	2	2.10	13631275	2965	2.83	4530	4635	4530	5880	3175	4530	4597.39	1.17	2210	4783	4656	4453	4326	4123	4720	4390	8851	1350	5000	3350	5	1	177016189	8187	7.81	0.28	12	0.00	592.00	16563.00	6500	20240206	-28.85	4250	20250214	8.82	5470	-15.45	20250120	4250	8.82	20250214	6430	-28.07	20240219	4250	8.82	20250214	0.07	N	085620	5000	8850 억	2076752	N	N	453	N	N
82	20250214	160658	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4530	220	2	5.10	467938725	104736	81.97	4345	4580	4250	5600	3020	4310	4467.80	1.17	-8838	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	8019	7.65	0.27	12	0.06	592.00	16563.00	6500	20240206	-30.31	4250	20250214	6.59	5470	-17.18	20250120	4250	6.59	20250214	6430	-29.55	20240219	4250	6.59	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	453	N	N
83	20250214	150656	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4520	210	2	4.87	444456875	99553	77.91	4345	4580	4250	5600	3020	4310	4464.53	1.17	-8455	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	8001	7.64	0.27	12	0.06	592.00	16563.00	6500	20240206	-30.46	4250	20250214	6.35	5470	-17.37	20250120	4250	6.35	20250214	6430	-29.70	20240219	4250	6.35	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
84	20250214	140657	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4535	225	2	5.22	298294045	67407	52.75	4345	4535	4250	5600	3020	4310	4425.27	1.17	-1140	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	8028	7.66	0.27	12	0.04	592.00	16563.00	6500	20240206	-30.23	4250	20250214	6.71	5470	-17.09	20250120	4250	6.71	20250214	6430	-29.47	20240219	4250	6.71	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
85	20250214	130700	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4505	195	2	4.52	248732505	56463	44.19	4345	4530	4250	5600	3020	4310	4405.23	1.17	684	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	7975	7.61	0.27	12	0.03	592.00	16563.00	6500	20240206	-30.69	4250	20250214	6.00	5470	-17.64	20250120	4250	6.00	20250214	6430	-29.94	20240219	4250	6.00	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
86	20250214	120657	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4475	165	2	3.83	182722355	41777	32.69	4345	4480	4250	5600	3020	4310	4373.76	1.17	-135	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	7921	7.56	0.27	12	0.02	592.00	16563.00	6500	20240206	-31.15	4250	20250214	5.29	5470	-18.19	20250120	4250	5.29	20250214	6430	-30.40	20240219	4250	5.29	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
87	20250214	110653	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4420	110	2	2.55	129289315	29765	23.29	4345	4425	4250	5600	3020	4310	4343.67	1.17	-1667	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	7824	7.47	0.27	12	0.02	592.00	16563.00	6500	20240206	-32.00	4250	20250214	4.00	5470	-19.20	20250120	4250	4.00	20250214	6430	-31.26	20240219	4250	4.00	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
88	20250214	100655	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4365	55	2	1.28	68065355	15820	12.38	4345	4380	4250	5600	3020	4310	4302.49	1.17	-2793	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	7727	7.37	0.26	12	0.01	592.00	16563.00	6500	20240206	-32.85	4250	20250214	2.71	5470	-20.20	20250120	4250	2.71	20250214	6430	-32.12	20240219	4250	2.71	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
89	20250214	090658	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4280	-30	5	-0.70	15584150	3646	2.85	4345	4345	4250	5600	3020	4310	4274.29	1.17	-447	4500	4405	4355	4260	4210	4380	4235	8851	1290	5000	3180	5	1	177016189	7576	7.23	0.26	12	0.00	592.00	16563.00	6500	20240206	-34.15	4250	20250214	0.71	5470	-21.76	20250120	4250	0.71	20250214	6430	-33.44	20240219	4250	0.71	20250214	0.06	N	085620	5000	8850 억	2075194	N	N	0	N	N
90	20250213	160651	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4310	-110	5	-2.49	553489090	127183	156.11	4385	4450	4305	5740	3095	4420	4351.91	1.19	-78398	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7629	7.28	0.26	12	0.07	592.00	16563.00	6500	20240206	-33.69	4305	20250213	0.12	5470	-21.21	20250120	4305	0.12	20250213	6430	-32.97	20240219	4305	0.12	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
91	20250213	150651	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4330	-90	5	-2.04	509528410	116994	143.60	4385	4450	4330	5740	3095	4420	4355.17	1.19	-75042	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7665	7.31	0.26	12	0.07	592.00	16563.00	6500	20240206	-33.38	4330	20250213	0.00	5470	-20.84	20250120	4330	0.00	20250213	6430	-32.66	20240219	4330	0.00	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
92	20250213	140650	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4350	-70	5	-1.58	407018070	93383	114.62	4385	4450	4330	5740	3095	4420	4358.59	1.19	-59569	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7700	7.35	0.26	12	0.05	592.00	16563.00	6500	20240206	-33.08	4330	20250213	0.46	5470	-20.48	20250120	4330	0.46	20250213	6430	-32.35	20240219	4330	0.46	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
93	20250213	130650	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4355	-65	5	-1.47	317407940	72773	89.32	4385	4450	4330	5740	3095	4420	4361.62	1.19	-45006	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7709	7.36	0.26	12	0.04	592.00	16563.00	6500	20240206	-33.00	4330	20250213	0.58	5470	-20.38	20250120	4330	0.58	20250213	6430	-32.27	20240219	4330	0.58	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
94	20250213	120650	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4355	-65	5	-1.47	253894040	58188	71.42	4385	4450	4330	5740	3095	4420	4363.34	1.19	-32730	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7709	7.36	0.26	12	0.03	592.00	16563.00	6500	20240206	-33.00	4330	20250213	0.58	5470	-20.38	20250120	4330	0.58	20250213	6430	-32.27	20240219	4330	0.58	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
95	20250213	110647	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4355	-65	5	-1.47	215991700	49485	60.74	4385	4450	4330	5740	3095	4420	4364.79	1.19	-26181	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7709	7.36	0.26	12	0.03	592.00	16563.00	6500	20240206	-33.00	4330	20250213	0.58	5470	-20.38	20250120	4330	0.58	20250213	6430	-32.27	20240219	4330	0.58	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
96	20250213	100651	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4365	-55	5	-1.24	141261170	32350	39.71	4385	4450	4330	5740	3095	4420	4366.65	1.19	-19946	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7727	7.37	0.26	12	0.02	592.00	16563.00	6500	20240206	-32.85	4330	20250213	0.81	5470	-20.20	20250120	4330	0.81	20250213	6430	-32.12	20240219	4330	0.81	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
97	20250213	090647	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4375	-45	5	-1.02	9698510	2210	2.71	4385	4450	4360	5740	3095	4420	4388.47	1.19	-1522	4560	4490	4430	4360	4300	4460	4330	8851	1320	5000	3270	5	1	177016189	7744	7.39	0.26	12	0.00	592.00	16563.00	6500	20240206	-32.69	4360	20250213	0.34	5470	-20.02	20250120	4360	0.34	20250213	6430	-31.96	20240219	4360	0.34	20250213	0.06	N	085620	5000	8850 억	2108244	N	N	0	N	N
98	20250212	160646	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4420	-5	5	-0.11	354221065	80686	136.10	4425	4500	4370	5750	3100	4425	4390.02	1.21	-57359	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7824	7.47	0.27	12	0.05	592.00	16563.00	6500	20240206	-32.00	4370	20250212	1.14	5470	-19.20	20250120	4370	1.14	20250212	6430	-31.26	20240219	4370	1.14	20250212	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
99	20250212	150646	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4380	-45	5	-1.02	347985015	79270	133.71	4425	4500	4370	5750	3100	4425	4389.87	1.21	-56644	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7753	7.40	0.26	12	0.04	592.00	16563.00	6500	20240206	-32.62	4370	20250212	0.23	5470	-19.93	20250120	4370	0.23	20250212	6430	-31.88	20240219	4370	0.23	20250212	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
100	20250212	140646	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4375	-50	5	-1.13	283550675	64541	108.87	4425	4500	4375	5750	3100	4425	4393.34	1.21	-46124	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7744	7.39	0.26	12	0.04	592.00	16563.00	6500	20240206	-32.69	4370	20250211	0.11	5470	-20.02	20250120	4370	0.11	20250211	6430	-31.96	20240219	4370	0.11	20250211	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
101	20250212	130648	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4380	-45	5	-1.02	201089065	45717	77.12	4425	4500	4380	5750	3100	4425	4398.56	1.21	-35393	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7753	7.40	0.26	12	0.03	592.00	16563.00	6500	20240206	-32.62	4370	20250211	0.23	5470	-19.93	20250120	4370	0.23	20250211	6430	-31.88	20240219	4370	0.23	20250211	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
102	20250212	120646	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4380	-45	5	-1.02	171221740	38899	65.62	4425	4500	4380	5750	3100	4425	4401.70	1.21	-30391	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7753	7.40	0.26	12	0.02	592.00	16563.00	6500	20240206	-32.62	4370	20250211	0.23	5470	-19.93	20250120	4370	0.23	20250211	6430	-31.88	20240219	4370	0.23	20250211	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
103	20250212	110644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4395	-30	5	-0.68	144962825	32915	55.52	4425	4500	4390	5750	3100	4425	4404.16	1.21	-25857	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7780	7.42	0.27	12	0.02	592.00	16563.00	6500	20240206	-32.38	4370	20250211	0.57	5470	-19.65	20250120	4370	0.57	20250211	6430	-31.65	20240219	4370	0.57	20250211	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
104	20250212	100645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4400	-25	5	-0.56	33876850	7665	12.93	4425	4500	4390	5750	3100	4425	4419.68	1.21	-3110	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7789	7.43	0.27	12	0.00	592.00	16563.00	6500	20240206	-32.31	4370	20250211	0.69	5470	-19.56	20250120	4370	0.69	20250211	6430	-31.57	20240219	4370	0.69	20250211	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
105	20250212	090649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4425	0	3	0.00	16760980	3776	6.37	4425	4500	4405	5750	3100	4425	4438.82	1.21	-1165	4495	4460	4415	4380	4335	4477	4397	8851	1325	5000	3270	5	1	177016189	7833	7.47	0.27	12	0.00	592.00	16563.00	6500	20240206	-31.92	4370	20250211	1.26	5470	-19.10	20250120	4370	1.26	20250211	6430	-31.18	20240219	4370	1.26	20250211	0.06	N	085620	5000	8850 억	2143504	N	N	0	N	N
106	20250211	160647	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4425	25	2	0.57	259052095	58948	52.73	4405	4450	4370	5720	3080	4400	4394.58	1.22	-25434	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7833	7.47	0.27	12	0.03	592.00	16563.00	6500	20240206	-31.92	4370	20250211	1.26	5470	-19.10	20250120	4370	1.26	20250211	6430	-31.18	20240219	4370	1.26	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
107	20250211	150646	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4390	-10	5	-0.23	242343370	55164	49.34	4405	4450	4370	5720	3080	4400	4393.14	1.22	-24774	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7771	7.42	0.27	12	0.03	592.00	16563.00	6500	20240206	-32.46	4370	20250211	0.46	5470	-19.74	20250120	4370	0.46	20250211	6430	-31.73	20240219	4370	0.46	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
108	20250211	140648	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4385	-15	5	-0.34	201797060	45917	41.07	4405	4450	4370	5720	3080	4400	4394.82	1.22	-23271	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7762	7.41	0.26	12	0.03	592.00	16563.00	6500	20240206	-32.54	4370	20250211	0.34	5470	-19.84	20250120	4370	0.34	20250211	6430	-31.80	20240219	4370	0.34	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
109	20250211	130646	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4380	-20	5	-0.45	187144150	42577	38.08	4405	4450	4370	5720	3080	4400	4395.43	1.22	-23077	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7753	7.40	0.26	12	0.02	592.00	16563.00	6500	20240206	-32.62	4370	20250211	0.23	5470	-19.93	20250120	4370	0.23	20250211	6430	-31.88	20240219	4370	0.23	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
110	20250211	120645	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4380	-20	5	-0.45	169062850	38446	34.39	4405	4450	4370	5720	3080	4400	4397.41	1.22	-21465	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7753	7.40	0.26	12	0.02	592.00	16563.00	6500	20240206	-32.62	4370	20250211	0.23	5470	-19.93	20250120	4370	0.23	20250211	6430	-31.88	20240219	4370	0.23	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
111	20250211	110647	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4395	-5	5	-0.11	117362010	26636	23.82	4405	4450	4370	5720	3080	4400	4406.14	1.22	-13796	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7780	7.42	0.27	12	0.02	592.00	16563.00	6500	20240206	-32.38	4370	20250211	0.57	5470	-19.65	20250120	4370	0.57	20250211	6430	-31.65	20240219	4370	0.57	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
112	20250211	100648	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4420	20	2	0.45	70706665	16045	14.35	4405	4450	4370	5720	3080	4400	4406.77	1.22	-7369	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7824	7.47	0.27	12	0.01	592.00	16563.00	6500	20240206	-32.00	4370	20250211	1.14	5470	-19.20	20250120	4370	1.14	20250211	6430	-31.26	20240219	4370	1.14	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
113	20250211	090649	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4420	20	2	0.45	1942885	441	0.39	4405	4430	4400	5720	3080	4400	4405.63	1.22	-209	4640	4520	4460	4340	4280	4490	4310	8851	1320	5000	3250	5	1	177016189	7824	7.47	0.27	12	0.00	592.00	16563.00	6500	20240206	-32.00	4400	20250211	0.45	5470	-19.20	20250120	4400	0.45	20250211	6430	-31.26	20240219	4400	0.45	20250211	0.06	N	085620	5000	8850 억	2163284	N	N	0	N	N
114	20250210	160643	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4400	-75	5	-1.68	499496430	111801	59.16	4520	4580	4400	5810	3135	4475	4467.75	1.23	-48574	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7789	7.43	0.27	12	0.06	592.00	16563.00	6500	20240206	-32.31	4400	20250210	0.00	5470	-19.56	20250120	4400	0.00	20250210	6430	-31.57	20240219	4400	0.00	20250210	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
115	20250210	150642	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	4410	-65	5	-1.45	458103575	102414	54.19	4520	4580	4400	5810	3135	4475	4473.06	1.23	-44164	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7806	7.45	0.27	12	0.06	592.00	16563.00	6500	20240206	-32.15	4400	20250210	0.23	5470	-19.38	20250120	4400	0.23	20250210	6430	-31.42	20240219	4400	0.23	20250210	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
116	20250210	140642	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4470	-5	5	-0.11	293403070	65317	34.56	4520	4580	4455	5810	3135	4475	4491.99	1.23	-31511	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7913	7.55	0.27	12	0.04	592.00	16563.00	6500	20240206	-31.23	4405	20240403	1.48	5470	-18.28	20250120	4455	0.34	20250210	6430	-30.48	20240219	4405	1.48	20240403	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
117	20250210	130644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4480	5	2	0.11	202038015	44904	23.76	4520	4580	4455	5810	3135	4475	4499.35	1.23	-21116	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7930	7.57	0.27	12	0.03	592.00	16563.00	6500	20240206	-31.08	4405	20240403	1.70	5470	-18.10	20250120	4455	0.56	20250210	6430	-30.33	20240219	4405	1.70	20240403	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
118	20250210	120640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4505	30	2	0.67	131247940	29146	15.42	4520	4580	4455	5810	3135	4475	4503.15	1.23	-15105	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7975	7.61	0.27	12	0.02	592.00	16563.00	6500	20240206	-30.69	4405	20240403	2.27	5470	-17.64	20250120	4455	1.12	20250210	6430	-29.94	20240219	4405	2.27	20240403	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
119	20250210	110639	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4500	25	2	0.56	66053380	14684	7.77	4520	4530	4455	5810	3135	4475	4498.37	1.23	-6248	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7966	7.60	0.27	12	0.01	592.00	16563.00	6500	20240206	-30.77	4405	20240403	2.16	5470	-17.73	20250120	4455	1.01	20250210	6430	-30.02	20240219	4405	2.16	20240403	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
120	20250210	100639	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4500	25	2	0.56	18666070	4165	2.20	4520	4520	4455	5810	3135	4475	4481.70	1.23	-2406	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7966	7.60	0.27	12	0.00	592.00	16563.00	6500	20240206	-30.77	4405	20240403	2.16	5470	-17.73	20250120	4455	1.01	20250210	6430	-30.02	20240219	4405	2.16	20240403	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
121	20250210	090636	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4480	5	2	0.11	3148340	702	0.37	4520	4520	4455	5810	3135	4475	4485.28	1.23	-363	4778	4626	4548	4396	4318	4587	4357	8851	1335	5000	3310	5	1	177016189	7930	7.57	0.27	12	0.00	592.00	16563.00	6500	20240206	-31.08	4405	20240403	1.70	5470	-18.10	20250120	4455	0.56	20250210	6430	-30.33	20240219	4405	1.70	20240403	0.06	N	085620	5000	8850 억	2181219	N	N	0	N	N
122	20250207	160632	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4475	-185	5	-3.97	854302945	188955	155.48	4680	4700	4470	6050	3265	4660	4521.16	1.28	-104649	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	7921	7.56	0.27	12	0.11	592.00	16563.00	6500	20240206	-31.15	4405	20240403	1.59	5470	-18.19	20250120	4470	0.11	20250207	6490	-31.05	20240207	4405	1.59	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
123	20250207	150633	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4480	-180	5	-3.86	786658220	173883	143.08	4680	4700	4470	6050	3265	4660	4524.02	1.28	-103294	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	7930	7.57	0.27	12	0.10	592.00	16563.00	6500	20240206	-31.08	4405	20240403	1.70	5470	-18.10	20250120	4470	0.22	20250207	6490	-30.97	20240207	4405	1.70	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
124	20250207	140632	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4485	-175	5	-3.76	752920730	166351	136.88	4680	4700	4470	6050	3265	4660	4526.05	1.28	-100555	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	7939	7.58	0.27	12	0.09	592.00	16563.00	6500	20240206	-31.00	4405	20240403	1.82	5470	-18.01	20250120	4470	0.34	20250207	6490	-30.89	20240207	4405	1.82	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
125	20250207	130631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4480	-180	5	-3.86	684286585	151026	124.27	4680	4700	4470	6050	3265	4660	4530.87	1.28	-90118	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	7930	7.57	0.27	12	0.09	592.00	16563.00	6500	20240206	-31.08	4405	20240403	1.70	5470	-18.10	20250120	4470	0.22	20250207	6490	-30.97	20240207	4405	1.70	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
126	20250207	120631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4500	-160	5	-3.43	593048865	130723	107.56	4680	4700	4500	6050	3265	4660	4536.63	1.28	-75859	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	7966	7.60	0.27	12	0.07	592.00	16563.00	6500	20240206	-30.77	4405	20240403	2.16	5470	-17.73	20250120	4500	0.00	20250207	6490	-30.66	20240207	4405	2.16	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
127	20250207	110629	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4535	-125	5	-2.68	384210695	84508	69.54	4680	4700	4510	6050	3265	4660	4546.37	1.28	-35652	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	8028	7.66	0.27	12	0.05	592.00	16563.00	6500	20240206	-30.23	4405	20240403	2.95	5470	-17.09	20250120	4510	0.55	20250207	6490	-30.12	20240207	4405	2.95	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
128	20250207	100631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4530	-130	5	-2.79	285822015	62794	51.67	4680	4700	4510	6050	3265	4660	4551.65	1.28	-21656	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	8019	7.65	0.27	12	0.04	592.00	16563.00	6500	20240206	-30.31	4405	20240403	2.84	5470	-17.18	20250120	4510	0.44	20250207	6490	-30.20	20240207	4405	2.84	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
129	20250207	090635	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4650	-10	5	-0.21	8868345	1900	1.56	4680	4700	4620	6050	3265	4660	4667.78	1.28	-1363	4886	4772	4666	4552	4446	4720	4500	8851	1390	5000	3440	5	1	177016189	8231	7.85	0.28	12	0.00	592.00	16563.00	6500	20240206	-28.46	4405	20240403	5.56	5470	-14.99	20250120	4560	1.97	20250206	6490	-28.35	20240207	4405	5.56	20240403	0.06	N	085620	5000	8850 억	2269585	N	N	442	N	N
130	20250206	160615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4660	-50	5	-1.06	560280265	120827	207.71	4710	4780	4560	6120	3300	4710	4637.05	1.31	-32325	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8249	7.87	0.28	12	0.07	592.00	16563.00	6500	20240206	-28.31	4385	20240124	6.27	5470	-14.81	20250120	4560	2.19	20250206	6500	-28.31	20240206	4405	5.79	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	442	N	N
131	20250206	150619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4640	-70	5	-1.49	541498585	116780	200.75	4710	4780	4560	6120	3300	4710	4636.91	1.31	-32806	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8214	7.84	0.28	12	0.07	592.00	16563.00	6500	20240206	-28.62	4385	20240124	5.82	5470	-15.17	20250120	4560	1.75	20250206	6500	-28.62	20240206	4405	5.33	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
132	20250206	140620	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4610	-100	5	-2.12	500715865	107976	185.62	4710	4780	4560	6120	3300	4710	4637.29	1.31	-31810	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8160	7.79	0.28	12	0.06	592.00	16563.00	6500	20240206	-29.08	4385	20240124	5.13	5470	-15.72	20250120	4560	1.10	20250206	6500	-29.08	20240206	4405	4.65	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
133	20250206	130617	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4615	-95	5	-2.02	451519130	97333	167.32	4710	4780	4560	6120	3300	4710	4638.91	1.31	-30352	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8169	7.80	0.28	12	0.05	592.00	16563.00	6500	20240206	-29.00	4385	20240124	5.25	5470	-15.63	20250120	4560	1.21	20250206	6500	-29.00	20240206	4405	4.77	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
134	20250206	120615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4565	-145	5	-3.08	330115585	71126	122.27	4710	4780	4560	6120	3300	4710	4641.28	1.31	-24489	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8081	7.71	0.28	12	0.04	592.00	16563.00	6500	20240206	-29.77	4385	20240124	4.10	5470	-16.54	20250120	4560	0.11	20250206	6500	-29.77	20240206	4405	3.63	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
135	20250206	110610	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4650	-60	5	-1.27	138855470	29527	50.76	4710	4780	4650	6120	3300	4710	4702.66	1.31	-16634	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8231	7.85	0.28	12	0.02	592.00	16563.00	6500	20240206	-28.46	4385	20240124	6.04	5470	-14.99	20250120	4650	0.00	20250206	6500	-28.46	20240206	4405	5.56	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
136	20250206	100612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4715	5	2	0.11	34155355	7202	12.38	4710	4780	4710	6120	3300	4710	4742.48	1.31	-2766	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8346	7.96	0.28	12	0.00	592.00	16563.00	6500	20240206	-27.46	4385	20240124	7.53	5470	-13.80	20250120	4700	0.32	20250205	6500	-27.46	20240206	4405	7.04	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
137	20250206	090619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4765	55	2	1.17	7382950	1563	2.69	4710	4765	4710	6120	3300	4710	4723.58	1.31	242	4950	4830	4765	4645	4580	4797	4612	8851	1410	5000	3480	5	1	177016189	8435	8.05	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.69	4385	20240124	8.67	5470	-12.89	20250120	4700	1.38	20250205	6500	-26.69	20240206	4405	8.17	20240403	0.05	N	085620	5000	8850 억	2317170	N	N	1057	N	N
138	20250205	160609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4710	-120	5	-2.48	275339265	58172	72.67	4820	4885	4700	6270	3385	4830	4733.19	1.32	-24114	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8337	7.96	0.28	12	0.03	592.00	16563.00	6500	20240206	-27.54	4350	20240123	8.28	5470	-13.89	20250120	4700	0.21	20250205	6500	-27.54	20240206	4405	6.92	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	1057	N	N
139	20250205	150612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4715	-115	5	-2.38	235623505	49754	62.15	4820	4885	4700	6270	3385	4830	4735.77	1.32	-22240	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8346	7.96	0.28	12	0.03	592.00	16563.00	6500	20240206	-27.46	4350	20240123	8.39	5470	-13.80	20250120	4700	0.32	20250205	6500	-27.46	20240206	4405	7.04	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
140	20250205	140612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4720	-110	5	-2.28	191787465	40455	50.54	4820	4885	4700	6270	3385	4830	4740.76	1.32	-18573	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8355	7.97	0.28	12	0.02	592.00	16563.00	6500	20240206	-27.38	4350	20240123	8.51	5470	-13.71	20250120	4700	0.43	20250205	6500	-27.38	20240206	4405	7.15	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
141	20250205	130611	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4760	-70	5	-1.45	174574460	36830	46.01	4820	4885	4700	6270	3385	4830	4740.01	1.32	-18291	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8426	8.04	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.77	4350	20240123	9.43	5470	-12.98	20250120	4700	1.28	20250205	6500	-26.77	20240206	4405	8.06	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
142	20250205	120612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4785	-45	5	-0.93	148350215	31312	39.11	4820	4885	4700	6270	3385	4830	4737.81	1.32	-14821	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8470	8.08	0.29	12	0.02	592.00	16563.00	6500	20240206	-26.38	4350	20240123	10.00	5470	-12.52	20250120	4700	1.81	20250205	6500	-26.38	20240206	4405	8.63	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
143	20250205	110612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4715	-115	5	-2.38	108518300	22918	28.63	4820	4820	4700	6270	3385	4830	4735.07	1.32	-11736	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8346	7.96	0.28	12	0.01	592.00	16563.00	6500	20240206	-27.46	4350	20240123	8.39	5470	-13.80	20250120	4700	0.32	20250205	6500	-27.46	20240206	4405	7.04	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
144	20250205	100617	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4770	-60	5	-1.24	25550490	5345	6.68	4820	4820	4765	6270	3385	4830	4780.26	1.32	-3302	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8444	8.06	0.29	12	0.00	592.00	16563.00	6500	20240206	-26.62	4350	20240123	9.66	5470	-12.80	20250120	4740	0.63	20250204	6500	-26.62	20240206	4405	8.29	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
145	20250205	090621	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4815	-15	5	-0.31	1228475	255	0.32	4820	4820	4790	6270	3385	4830	4817.55	1.32	-102	5210	5020	4880	4690	4550	4950	4620	8851	1440	5000	3570	5	1	177016189	8523	8.13	0.29	12	0.00	592.00	16563.00	6500	20240206	-25.92	4350	20240123	10.69	5470	-11.97	20250120	4740	1.58	20250204	6500	-25.92	20240206	4405	9.31	20240403	0.05	N	085620	5000	8850 억	2331310	N	N	276	N	N
146	20250204	160601	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4830	-130	5	-2.62	386135550	80020	87.41	4960	5070	4740	6440	3475	4960	4825.49	1.33	-14308	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8550	8.16	0.29	12	0.05	592.00	16563.00	6500	20240206	-25.69	4350	20240123	11.03	5470	-11.70	20250120	4740	1.90	20250204	6500	-25.69	20240206	4405	9.65	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	276	N	N
147	20250204	150607	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4805	-155	5	-3.12	362702410	75159	82.10	4960	5070	4740	6440	3475	4960	4825.80	1.33	-13495	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8506	8.12	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.08	4350	20240123	10.46	5470	-12.16	20250120	4740	1.37	20250204	6500	-26.08	20240206	4405	9.08	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N
148	20250204	140605	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4775	-185	5	-3.73	305499830	63217	69.05	4960	5070	4740	6440	3475	4960	4832.56	1.33	-11392	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8453	8.07	0.29	12	0.04	592.00	16563.00	6500	20240206	-26.54	4350	20240123	9.77	5470	-12.71	20250120	4740	0.74	20250204	6500	-26.54	20240206	4405	8.40	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N
149	20250204	130606	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4805	-155	5	-3.12	244586320	50481	55.14	4960	5070	4740	6440	3475	4960	4845.12	1.33	-10744	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8506	8.12	0.29	12	0.03	592.00	16563.00	6500	20240206	-26.08	4350	20240123	10.46	5470	-12.16	20250120	4740	1.37	20250204	6500	-26.08	20240206	4405	9.08	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N
150	20250204	120611	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4830	-130	5	-2.62	137037700	28028	30.62	4960	5070	4825	6440	3475	4960	4889.31	1.33	-8711	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8550	8.16	0.29	12	0.02	592.00	16563.00	6500	20240206	-25.69	4350	20240123	11.03	5470	-11.70	20250120	4795	0.73	20250203	6500	-25.69	20240206	4405	9.65	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N
151	20250204	110559	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4875	-85	5	-1.71	82480030	16799	18.35	4960	5070	4870	6440	3475	4960	4909.82	1.33	-2550	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8630	8.23	0.29	12	0.01	592.00	16563.00	6500	20240206	-25.00	4350	20240123	12.07	5470	-10.88	20250120	4795	1.67	20250203	6500	-25.00	20240206	4405	10.67	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N
152	20250204	100604	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4875	-85	5	-1.71	58688795	11926	13.03	4960	5070	4870	6440	3475	4960	4921.08	1.33	-1750	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8630	8.23	0.29	12	0.01	592.00	16563.00	6500	20240206	-25.00	4350	20240123	12.07	5470	-10.88	20250120	4795	1.67	20250203	6500	-25.00	20240206	4405	10.67	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N
153	20250204	090603	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4960	0	3	0.00	7649795	1538	1.68	4960	5070	4960	6440	3475	4960	4973.86	1.33	-491	5376	5167	4981	4772	4586	5075	4680	8851	1480	5000	3670	5	1	177016189	8780	8.38	0.30	12	0.00	592.00	16563.00	6500	20240206	-23.69	4350	20240123	14.02	5470	-9.32	20250120	4795	3.44	20250203	6500	-23.69	20240206	4405	12.60	20240403	0.05	N	085620	5000	8850 억	2345714	N	N	1124	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History