KissMeData/088350/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160740	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2625	-65	5	-2.42	4587121280	1724755	102.62	2670	2705	2620	3495	1885	2690	2659.60	10.07	0	-214807	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	22799	3.01	0.16	12	0.20	873.00	16076.00	3560	20240219	-26.26	2430	20250102	8.02	2845	-7.73	20250219	2430	8.02	20250102	3345	-21.52	20240315	2430	8.02	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	44278	N	N
3	20250228	150744	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2645	-45	5	-1.67	4108006775	1542359	91.77	2670	2705	2620	3495	1885	2690	2663.43	10.07	0	-173258	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	22973	3.03	0.16	12	0.18	873.00	16076.00	3560	20240219	-25.70	2430	20250102	8.85	2845	-7.03	20250219	2430	8.85	20250102	3345	-20.93	20240315	2430	8.85	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
4	20250228	140746	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2650	-40	5	-1.49	3529191385	1323089	78.72	2670	2705	2635	3495	1885	2690	2667.36	10.07	0	-116689	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	23016	3.04	0.16	12	0.15	873.00	16076.00	3560	20240219	-25.56	2430	20250102	9.05	2845	-6.85	20250219	2430	9.05	20250102	3345	-20.78	20240315	2430	9.05	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
5	20250228	130742	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2650	-40	5	-1.49	3059143430	1145801	68.17	2670	2705	2635	3495	1885	2690	2669.84	10.07	0	-37694	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	23016	3.04	0.16	12	0.13	873.00	16076.00	3560	20240219	-25.56	2430	20250102	9.05	2845	-6.85	20250219	2430	9.05	20250102	3345	-20.78	20240315	2430	9.05	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
6	20250228	120739	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2665	-25	5	-0.93	2566206920	959916	57.11	2670	2705	2635	3495	1885	2690	2673.33	10.07	0	-3935	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	23146	3.05	0.17	12	0.11	873.00	16076.00	3560	20240219	-25.14	2430	20250102	9.67	2845	-6.33	20250219	2430	9.67	20250102	3345	-20.33	20240315	2430	9.67	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
7	20250228	110740	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-20	5	-0.74	2151690865	804430	47.86	2670	2705	2635	3495	1885	2690	2674.77	10.07	0	51492	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	23190	3.06	0.17	12	0.09	873.00	16076.00	3560	20240219	-25.00	2430	20250102	9.88	2845	-6.15	20250219	2430	9.88	20250102	3345	-20.18	20240315	2430	9.88	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
8	20250228	100738	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	0	3	0.00	1384450370	518321	30.84	2670	2705	2635	3495	1885	2690	2670.96	10.07	0	49741	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	23363	3.08	0.17	12	0.06	873.00	16076.00	3560	20240219	-24.44	2430	20250102	10.70	2845	-5.45	20250219	2430	10.70	20250102	3345	-19.58	20240315	2430	10.70	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
9	20250228	090741	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2660	-30	5	-1.12	239153180	90045	5.36	2670	2670	2645	3495	1885	2690	2655.23	10.07	0	15778	2753	2721	2663	2631	2573	2737	2647	43427	805	5000	1990	5	1	868530000	23103	3.05	0.17	12	0.01	873.00	16076.00	3560	20240219	-25.28	2430	20250102	9.47	2845	-6.50	20250219	2430	9.47	20250102	3345	-20.48	20240315	2430	9.47	20250102	0.41	N	088350	5000	43426 억	87421943	N	N	358	N	N
10	20250227	160734	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	65	2	2.48	4429196370	1674436	179.51	2610	2695	2605	3410	1840	2625	2645.09	10.05	0	104399	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	23363	3.08	0.17	12	0.19	873.00	16076.00	3560	20240219	-24.44	2430	20250102	10.70	2845	-5.45	20250219	2430	10.70	20250102	3345	-19.58	20240315	2430	10.70	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	358	N	N
11	20250227	150733	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	45	2	1.71	3483034305	1321655	141.69	2610	2670	2605	3410	1840	2625	2635.36	10.05	0	74346	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	23190	3.06	0.17	12	0.15	873.00	16076.00	3560	20240219	-25.00	2430	20250102	9.88	2845	-6.15	20250219	2430	9.88	20250102	3345	-20.18	20240315	2430	9.88	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
12	20250227	140736	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2635	10	2	0.38	2444965480	930084	99.71	2610	2640	2605	3410	1840	2625	2628.76	10.05	0	13723	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	22886	3.02	0.16	12	0.11	873.00	16076.00	3560	20240219	-25.98	2430	20250102	8.44	2845	-7.38	20250219	2430	8.44	20250102	3345	-21.23	20240315	2430	8.44	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
13	20250227	130733	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2625	0	3	0.00	2023863525	769812	82.53	2610	2640	2605	3410	1840	2625	2629.04	10.05	0	-15152	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	22799	3.01	0.16	12	0.09	873.00	16076.00	3560	20240219	-26.26	2430	20250102	8.02	2845	-7.73	20250219	2430	8.02	20250102	3345	-21.52	20240315	2430	8.02	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
14	20250227	120731	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2630	5	2	0.19	1416314785	538581	57.74	2610	2640	2605	3410	1840	2625	2629.72	10.05	0	32450	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	22842	3.01	0.16	12	0.06	873.00	16076.00	3560	20240219	-26.12	2430	20250102	8.23	2845	-7.56	20250219	2430	8.23	20250102	3345	-21.38	20240315	2430	8.23	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
15	20250227	110737	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2630	5	2	0.19	1128309845	429164	46.01	2610	2640	2605	3410	1840	2625	2629.09	10.05	0	39667	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	22842	3.01	0.16	12	0.05	873.00	16076.00	3560	20240219	-26.12	2430	20250102	8.23	2845	-7.56	20250219	2430	8.23	20250102	3345	-21.38	20240315	2430	8.23	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
16	20250227	100757	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2635	10	2	0.38	701769040	267158	28.64	2610	2640	2605	3410	1840	2625	2626.79	10.05	0	5070	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	22886	3.02	0.16	12	0.03	873.00	16076.00	3560	20240219	-25.98	2430	20250102	8.44	2845	-7.38	20250219	2430	8.44	20250102	3345	-21.23	20240315	2430	8.44	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
17	20250227	090800	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2615	-10	5	-0.38	89516820	34274	3.67	2610	2620	2605	3410	1840	2625	2611.80	10.05	0	5755	2655	2640	2610	2595	2565	2647	2602	43427	785	5000	1940	5	1	868530000	22712	3.00	0.16	12	0.00	873.00	16076.00	3560	20240219	-26.54	2430	20250102	7.61	2845	-8.08	20250219	2430	7.61	20250102	3345	-21.82	20240315	2430	7.61	20250102	0.39	N	088350	5000	43426 억	87276539	N	N	14	N	N
18	20250226	160733	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2625	30	2	1.16	2431263715	931710	82.15	2595	2625	2580	3370	1820	2595	2609.41	10.03	0	-124247	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22799	3.01	0.16	12	0.11	873.00	16076.00	3560	20240219	-26.26	2430	20250102	8.02	2845	-7.73	20250219	2430	8.02	20250102	3345	-21.52	20240315	2430	8.02	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	14	N	N
19	20250226	150736	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2620	25	2	0.96	2087716100	800778	70.61	2595	2625	2580	3370	1820	2595	2607.11	10.03	0	-94823	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22755	3.00	0.16	12	0.09	873.00	16076.00	3560	20240219	-26.40	2430	20250102	7.82	2845	-7.91	20250219	2430	7.82	20250102	3345	-21.67	20240315	2430	7.82	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
20	20250226	140735	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2610	15	2	0.58	1758847290	675115	59.53	2595	2625	2580	3370	1820	2595	2605.26	10.03	0	-143831	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22669	2.99	0.16	12	0.08	873.00	16076.00	3560	20240219	-26.69	2430	20250102	7.41	2845	-8.26	20250219	2430	7.41	20250102	3345	-21.97	20240315	2430	7.41	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
21	20250226	130734	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2605	10	2	0.39	1517445510	582619	51.37	2595	2625	2580	3370	1820	2595	2604.53	10.03	0	-124730	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22625	2.98	0.16	12	0.07	873.00	16076.00	3560	20240219	-26.83	2430	20250102	7.20	2845	-8.44	20250219	2430	7.20	20250102	3345	-22.12	20240315	2430	7.20	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
22	20250226	120734	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2610	15	2	0.58	1333722690	512175	45.16	2595	2625	2580	3370	1820	2595	2604.04	10.03	0	-83362	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22669	2.99	0.16	12	0.06	873.00	16076.00	3560	20240219	-26.69	2430	20250102	7.41	2845	-8.26	20250219	2430	7.41	20250102	3345	-21.97	20240315	2430	7.41	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
23	20250226	110733	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2615	20	2	0.77	1139235345	437688	38.59	2595	2625	2580	3370	1820	2595	2602.85	10.03	0	-67969	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22712	3.00	0.16	12	0.05	873.00	16076.00	3560	20240219	-26.54	2430	20250102	7.61	2845	-8.08	20250219	2430	7.61	20250102	3345	-21.82	20240315	2430	7.61	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
24	20250226	100731	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	0	3	0.00	666702510	256313	22.60	2595	2625	2580	3370	1820	2595	2601.13	10.03	0	-54935	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22538	2.97	0.16	12	0.03	873.00	16076.00	3560	20240219	-27.11	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
25	20250226	090739	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	0	3	0.00	94428180	36462	3.22	2595	2600	2580	3370	1820	2595	2589.73	10.03	0	-20402	2641	2617	2586	2562	2531	2630	2575	43427	775	5000	1920	5	1	868530000	22538	2.97	0.16	12	0.00	873.00	16076.00	3560	20240219	-27.11	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.40	N	088350	5000	43426 억	87109638	N	N	12173	N	N
26	20250225	160728	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	5	2	0.19	2914786345	1126227	93.42	2585	2610	2555	3365	1815	2590	2588.10	10.06	0	-311163	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22538	2.97	0.16	12	0.13	873.00	16076.00	3605	20240214	-28.02	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	12173	N	N
27	20250225	150730	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2590	0	3	0.00	2734023610	1056540	87.64	2585	2610	2555	3365	1815	2590	2587.71	10.06	0	-297264	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22495	2.97	0.16	12	0.12	873.00	16076.00	3605	20240214	-28.16	2430	20250102	6.58	2845	-8.96	20250219	2430	6.58	20250102	3345	-22.57	20240315	2430	6.58	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
28	20250225	140728	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	10	2	0.39	2564738480	991290	82.22	2585	2610	2555	3365	1815	2590	2587.27	10.06	0	-276902	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22582	2.98	0.16	12	0.11	873.00	16076.00	3605	20240214	-27.88	2430	20250102	7.00	2845	-8.61	20250219	2430	7.00	20250102	3345	-22.27	20240315	2430	7.00	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
29	20250225	130731	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	10	2	0.39	2237176670	865199	71.76	2585	2610	2555	3365	1815	2590	2585.74	10.06	0	-241721	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22582	2.98	0.16	12	0.10	873.00	16076.00	3605	20240214	-27.88	2430	20250102	7.00	2845	-8.61	20250219	2430	7.00	20250102	3345	-22.27	20240315	2430	7.00	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
30	20250225	120727	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	5	2	0.19	1952243385	755217	62.64	2585	2610	2555	3365	1815	2590	2585.01	10.06	0	-254094	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22538	2.97	0.16	12	0.09	873.00	16076.00	3605	20240214	-28.02	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
31	20250225	110729	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2605	15	2	0.58	1421437270	550756	45.68	2585	2610	2555	3365	1815	2590	2580.88	10.06	0	-176035	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22625	2.98	0.16	12	0.06	873.00	16076.00	3605	20240214	-27.74	2430	20250102	7.20	2845	-8.44	20250219	2430	7.20	20250102	3345	-22.12	20240315	2430	7.20	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
32	20250225	100726	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2580	-10	5	-0.39	778637145	302897	25.12	2585	2590	2555	3365	1815	2590	2570.63	10.06	0	-131196	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22408	2.96	0.16	12	0.03	873.00	16076.00	3605	20240214	-28.43	2430	20250102	6.17	2845	-9.31	20250219	2430	6.17	20250102	3345	-22.87	20240315	2430	6.17	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
33	20250225	090732	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2560	-30	5	-1.16	279637830	108827	9.03	2585	2590	2555	3365	1815	2590	2569.56	10.06	0	-53558	2636	2612	2596	2572	2556	2605	2565	43427	775	5000	1910	5	1	868530000	22234	2.93	0.16	12	0.01	873.00	16076.00	3605	20240214	-28.99	2430	20250102	5.35	2845	-10.02	20250219	2430	5.35	20250102	3345	-23.47	20240315	2430	5.35	20250102	0.37	N	088350	5000	43426 억	87393618	N	N	10714	N	N
34	20250224	160723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2590	-30	5	-1.15	3110037910	1198873	54.19	2595	2620	2580	3405	1835	2620	2594.14	10.08	0	-151714	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22495	2.97	0.16	12	0.14	873.00	16076.00	3815	20240213	-32.11	2430	20250102	6.58	2845	-8.96	20250219	2430	6.58	20250102	3345	-22.57	20240315	2430	6.58	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	10714	N	N
35	20250224	150723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2590	-30	5	-1.15	2886184040	1112443	50.28	2595	2620	2580	3405	1835	2620	2594.46	10.08	0	-159356	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22495	2.97	0.16	12	0.13	873.00	16076.00	3815	20240213	-32.11	2430	20250102	6.58	2845	-8.96	20250219	2430	6.58	20250102	3345	-22.57	20240315	2430	6.58	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
36	20250224	140721	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	-25	5	-0.95	2574335165	992104	44.84	2595	2620	2580	3405	1835	2620	2594.82	10.08	0	-149815	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22538	2.97	0.16	12	0.11	873.00	16076.00	3815	20240213	-31.98	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
37	20250224	130723	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	-25	5	-0.95	2241226500	863497	39.03	2595	2620	2580	3405	1835	2620	2595.52	10.08	0	-158897	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22538	2.97	0.16	12	0.10	873.00	16076.00	3815	20240213	-31.98	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
38	20250224	120720	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	-20	5	-0.76	1901871595	732796	33.12	2595	2620	2580	3405	1835	2620	2595.36	10.08	0	-74490	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22582	2.98	0.16	12	0.08	873.00	16076.00	3815	20240213	-31.85	2430	20250102	7.00	2845	-8.61	20250219	2430	7.00	20250102	3345	-22.27	20240315	2430	7.00	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
39	20250224	110718	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2600	-20	5	-0.76	1653975240	637604	28.82	2595	2620	2580	3405	1835	2620	2594.05	10.08	0	-47048	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22582	2.98	0.16	12	0.07	873.00	16076.00	3815	20240213	-31.85	2430	20250102	7.00	2845	-8.61	20250219	2430	7.00	20250102	3345	-22.27	20240315	2430	7.00	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
40	20250224	100719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	-25	5	-0.95	980904620	377898	17.08	2595	2620	2580	3405	1835	2620	2595.69	10.08	0	-27247	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22538	2.97	0.16	12	0.04	873.00	16076.00	3815	20240213	-31.98	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
41	20250224	090725	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2595	-25	5	-0.95	309583580	119468	5.40	2595	2600	2580	3405	1835	2620	2591.35	10.08	0	-44397	2733	2676	2643	2586	2553	2660	2570	43427	785	5000	1930	5	1	868530000	22538	2.97	0.16	12	0.01	873.00	16076.00	3815	20240213	-31.98	2430	20250102	6.79	2845	-8.79	20250219	2430	6.79	20250102	3345	-22.42	20240315	2430	6.79	20250102	0.36	N	088350	5000	43426 억	87527223	N	N	2186	N	N
42	20250221	160718	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2620	-95	5	-3.50	5825660410	2206047	110.90	2695	2700	2610	3525	1905	2715	2640.80	10.15	0	-685172	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	22755	3.00	0.16	12	0.25	873.00	16076.00	3815	20240213	-31.32	2430	20250102	7.82	2845	-7.91	20250219	2430	7.82	20250102	3515	-25.46	20240221	2430	7.82	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	2186	N	N
43	20250221	150721	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2625	-90	5	-3.31	5480056620	2074217	104.27	2695	2700	2610	3525	1905	2715	2641.99	10.15	0	-678662	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	22799	3.01	0.16	12	0.24	873.00	16076.00	3815	20240213	-31.19	2430	20250102	8.02	2845	-7.73	20250219	2430	8.02	20250102	3515	-25.32	20240221	2430	8.02	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
44	20250221	140720	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2620	-95	5	-3.50	4923286375	1861631	93.58	2695	2700	2615	3525	1905	2715	2644.61	10.15	0	-673589	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	22755	3.00	0.16	12	0.21	873.00	16076.00	3815	20240213	-31.32	2430	20250102	7.82	2845	-7.91	20250219	2430	7.82	20250102	3515	-25.46	20240221	2430	7.82	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
45	20250221	130719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2630	-85	5	-3.13	4234745260	1598812	80.37	2695	2700	2620	3525	1905	2715	2648.68	10.15	0	-569174	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	22842	3.01	0.16	12	0.18	873.00	16076.00	3815	20240213	-31.06	2430	20250102	8.23	2845	-7.56	20250219	2430	8.23	20250102	3515	-25.18	20240221	2430	8.23	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
46	20250221	120720	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2625	-90	5	-3.31	3885250350	1465733	73.68	2695	2700	2620	3525	1905	2715	2650.72	10.15	0	-515508	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	22799	3.01	0.16	12	0.17	873.00	16076.00	3815	20240213	-31.19	2430	20250102	8.02	2845	-7.73	20250219	2430	8.02	20250102	3515	-25.32	20240221	2430	8.02	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
47	20250221	110716	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2640	-75	5	-2.76	2893522940	1088537	54.72	2695	2700	2635	3525	1905	2715	2658.18	10.15	0	-278652	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	22929	3.02	0.16	12	0.13	873.00	16076.00	3815	20240213	-30.80	2430	20250102	8.64	2845	-7.21	20250219	2430	8.64	20250102	3515	-24.89	20240221	2430	8.64	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
48	20250221	100718	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-45	5	-1.66	1781306250	668392	33.60	2695	2700	2645	3525	1905	2715	2665.06	10.15	0	-71292	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	23190	3.06	0.17	12	0.08	873.00	16076.00	3815	20240213	-30.01	2430	20250102	9.88	2845	-6.15	20250219	2430	9.88	20250102	3515	-24.04	20240221	2430	9.88	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
49	20250221	090719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-45	5	-1.66	368046955	137289	6.90	2695	2700	2665	3525	1905	2715	2680.82	10.15	0	-7561	2815	2765	2725	2675	2635	2745	2655	43427	810	5000	2000	5	1	868530000	23190	3.06	0.17	12	0.02	873.00	16076.00	3815	20240213	-30.01	2430	20250102	9.88	2845	-6.15	20250219	2430	9.88	20250102	3515	-24.04	20240221	2430	9.88	20250102	0.33	N	088350	5000	43426 억	88133958	N	N	63083	N	N
50	20250220	160715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	-65	5	-2.34	5316474475	1953516	123.62	2770	2775	2685	3610	1950	2780	2721.49	10.14	0	-46722	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23581	3.11	0.17	12	0.22	873.00	16076.00	3815	20240213	-28.83	2430	20250102	11.73	2845	-4.57	20250219	2430	11.73	20250102	3525	-22.98	20240220	2430	11.73	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	63083	N	N
51	20250220	150717	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2705	-75	5	-2.70	4931316300	1811287	114.62	2770	2775	2685	3610	1950	2780	2722.55	10.14	0	-45367	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23494	3.10	0.17	12	0.21	873.00	16076.00	3815	20240213	-29.10	2430	20250102	11.32	2845	-4.92	20250219	2430	11.32	20250102	3525	-23.26	20240220	2430	11.32	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
52	20250220	140717	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	-65	5	-2.34	4433362555	1627312	102.98	2770	2775	2685	3610	1950	2780	2724.35	10.14	0	-55460	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23581	3.11	0.17	12	0.19	873.00	16076.00	3815	20240213	-28.83	2430	20250102	11.73	2845	-4.57	20250219	2430	11.73	20250102	3525	-22.98	20240220	2430	11.73	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
53	20250220	130715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2725	-55	5	-1.98	3649370890	1339476	84.76	2770	2775	2685	3610	1950	2780	2724.48	10.14	0	-29150	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23667	3.12	0.17	12	0.15	873.00	16076.00	3815	20240213	-28.57	2430	20250102	12.14	2845	-4.22	20250219	2430	12.14	20250102	3525	-22.70	20240220	2430	12.14	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
54	20250220	120715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2715	-65	5	-2.34	3374428170	1238345	78.36	2770	2775	2685	3610	1950	2780	2724.95	10.14	0	-38193	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23581	3.11	0.17	12	0.14	873.00	16076.00	3815	20240213	-28.83	2430	20250102	11.73	2845	-4.57	20250219	2430	11.73	20250102	3525	-22.98	20240220	2430	11.73	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
55	20250220	110715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	-90	5	-3.24	2881957700	1056158	66.83	2770	2775	2690	3610	1950	2780	2728.72	10.14	0	-74229	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23363	3.08	0.17	12	0.12	873.00	16076.00	3815	20240213	-29.49	2430	20250102	10.70	2845	-5.45	20250219	2430	10.70	20250102	3525	-23.69	20240220	2430	10.70	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
56	20250220	100714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2735	-45	5	-1.62	1926427365	702919	44.48	2770	2775	2715	3610	1950	2780	2740.61	10.14	0	3336	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	23754	3.13	0.17	12	0.08	873.00	16076.00	3815	20240213	-28.31	2430	20250102	12.55	2845	-3.87	20250219	2430	12.55	20250102	3525	-22.41	20240220	2430	12.55	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
57	20250220	090719	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2765	-15	5	-0.54	277916900	100351	6.35	2770	2775	2760	3610	1950	2780	2769.45	10.14	0	-15134	2866	2822	2801	2757	2736	2812	2747	43427	830	5000	2050	5	1	868530000	24015	3.17	0.17	12	0.01	873.00	16076.00	3815	20240213	-27.52	2430	20250102	13.79	2845	-2.81	20250219	2430	13.79	20250102	3525	-21.56	20240220	2430	13.79	20250102	0.32	N	088350	5000	43426 억	88084182	N	N	3900	N	N
58	20250219	160713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2780	-55	5	-1.94	4419712280	1575660	67.92	2845	2845	2780	3685	1985	2835	2805.02	10.17	0	-165950	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24145	3.18	0.17	12	0.18	873.00	16076.00	3815	20240213	-27.13	2430	20250102	14.40	2845	-2.28	20250219	2430	14.40	20250102	3560	-21.91	20240219	2430	14.40	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	3900	N	N
59	20250219	150715	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2785	-50	5	-1.76	4073817495	1451264	62.56	2845	2845	2780	3685	1985	2835	2807.08	10.17	0	-157904	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24189	3.19	0.17	12	0.17	873.00	16076.00	3815	20240213	-27.00	2430	20250102	14.61	2845	-2.11	20250219	2430	14.61	20250102	3560	-21.77	20240219	2430	14.61	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
60	20250219	140712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2790	-45	5	-1.59	3549081505	1262873	54.44	2845	2845	2790	3685	1985	2835	2810.32	10.17	0	-136858	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24232	3.20	0.17	12	0.15	873.00	16076.00	3815	20240213	-26.87	2430	20250102	14.81	2845	-1.93	20250219	2430	14.81	20250102	3560	-21.63	20240219	2430	14.81	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
61	20250219	130712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2800	-35	5	-1.23	2998297905	1065747	45.94	2845	2845	2790	3685	1985	2835	2813.33	10.17	0	-81502	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24319	3.21	0.17	12	0.12	873.00	16076.00	3815	20240213	-26.61	2430	20250102	15.23	2845	-1.58	20250219	2430	15.23	20250102	3560	-21.35	20240219	2430	15.23	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
62	20250219	120712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2805	-30	5	-1.06	2519517405	894926	38.58	2845	2845	2790	3685	1985	2835	2815.33	10.17	0	1476	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24362	3.21	0.17	12	0.10	873.00	16076.00	3815	20240213	-26.47	2430	20250102	15.43	2845	-1.41	20250219	2430	15.43	20250102	3560	-21.21	20240219	2430	15.43	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
63	20250219	110713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2805	-30	5	-1.06	2004471310	711351	30.66	2845	2845	2790	3685	1985	2835	2817.84	10.17	0	-12580	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24362	3.21	0.17	12	0.08	873.00	16076.00	3815	20240213	-26.47	2430	20250102	15.43	2845	-1.41	20250219	2430	15.43	20250102	3560	-21.21	20240219	2430	15.43	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
64	20250219	100712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2810	-25	5	-0.88	1385544285	491106	21.17	2845	2845	2790	3685	1985	2835	2821.27	10.17	0	-53157	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24406	3.22	0.17	12	0.06	873.00	16076.00	3815	20240213	-26.34	2430	20250102	15.64	2845	-1.23	20250219	2430	15.64	20250102	3560	-21.07	20240219	2430	15.64	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
65	20250219	090714	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2830	-5	5	-0.18	342171220	121429	5.23	2845	2845	2790	3685	1985	2835	2817.86	10.17	0	-938	2895	2865	2810	2780	2725	2880	2795	43427	850	5000	2090	5	1	868530000	24579	3.24	0.18	12	0.01	873.00	16076.00	3815	20240213	-25.82	2430	20250102	16.46	2845	-0.53	20250219	2430	16.46	20250102	3560	-20.51	20240219	2430	16.46	20250102	0.33	N	088350	5000	43426 억	88305770	N	N	37483	N	N
66	20250218	160711	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2835	60	2	2.16	6524645405	2310586	76.68	2785	2840	2755	3605	1945	2775	2823.74	10.15	0	135382	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24623	3.25	0.18	12	0.27	873.00	16076.00	3815	20240213	-25.69	2430	20250102	16.67	2840	-0.18	20250218	2430	16.67	20250102	3560	-20.37	20240219	2430	16.67	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	37483	N	N
67	20250218	150712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2835	60	2	2.16	6152673800	2179357	72.33	2785	2840	2755	3605	1945	2775	2823.16	10.15	0	129928	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24623	3.25	0.18	12	0.25	873.00	16076.00	3815	20240213	-25.69	2430	20250102	16.67	2840	-0.18	20250218	2430	16.67	20250102	3560	-20.37	20240219	2430	16.67	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
68	20250218	140713	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2825	50	2	1.80	5181013255	1836064	60.93	2785	2840	2755	3605	1945	2775	2821.80	10.15	0	5684	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24536	3.24	0.18	12	0.21	873.00	16076.00	3815	20240213	-25.95	2430	20250102	16.26	2840	-0.53	20250218	2430	16.26	20250102	3560	-20.65	20240219	2430	16.26	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
69	20250218	130710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2825	50	2	1.80	4669667500	1655372	54.94	2785	2840	2755	3605	1945	2775	2820.92	10.15	0	35407	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24536	3.24	0.18	12	0.19	873.00	16076.00	3815	20240213	-25.95	2430	20250102	16.26	2840	-0.53	20250218	2430	16.26	20250102	3560	-20.65	20240219	2430	16.26	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
70	20250218	120712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2830	55	2	1.98	4247606530	1506374	49.99	2785	2840	2755	3605	1945	2775	2819.76	10.15	0	35361	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24579	3.24	0.18	12	0.17	873.00	16076.00	3815	20240213	-25.82	2430	20250102	16.46	2840	-0.35	20250218	2430	16.46	20250102	3560	-20.51	20240219	2430	16.46	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
71	20250218	110710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2815	40	2	1.44	3649394860	1294680	42.97	2785	2840	2755	3605	1945	2775	2818.76	10.15	0	27827	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24449	3.22	0.18	12	0.15	873.00	16076.00	3815	20240213	-26.21	2430	20250102	15.84	2840	-0.88	20250218	2430	15.84	20250102	3560	-20.93	20240219	2430	15.84	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
72	20250218	100710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2815	40	2	1.44	2439549930	866234	28.75	2785	2840	2755	3605	1945	2775	2816.27	10.15	0	33477	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24449	3.22	0.18	12	0.10	873.00	16076.00	3815	20240213	-26.21	2430	20250102	15.84	2840	-0.88	20250218	2430	15.84	20250102	3560	-20.93	20240219	2430	15.84	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
73	20250218	090712	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2775	0	3	0.00	401449260	144329	4.79	2785	2805	2755	3605	1945	2775	2781.49	10.15	0	-24508	2905	2840	2745	2680	2585	2872	2712	43427	830	5000	2050	5	1	868530000	24102	3.18	0.17	12	0.02	873.00	16076.00	3815	20240213	-27.26	2430	20250102	14.20	2810	-1.25	20250214	2430	14.20	20250102	3560	-22.05	20240219	2430	14.20	20250102	0.32	N	088350	5000	43426 억	88163108	N	N	14955	N	N
74	20250217	160710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2775	125	2	4.72	8315758430	3004798	91.70	2670	2810	2650	3445	1855	2650	2767.52	10.12	0	236391	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24102	3.18	0.17	12	0.35	873.00	16076.00	3815	20240213	-27.26	2430	20250102	14.20	2810	0.00	20250214	2430	14.20	20250102	3560	-22.05	20240219	2430	14.20	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	14955	N	N
75	20250217	150709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2780	130	2	4.91	7822258360	2826992	86.28	2670	2810	2650	3445	1855	2650	2767.03	10.12	0	175643	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24145	3.18	0.17	12	0.33	873.00	16076.00	3815	20240213	-27.13	2430	20250102	14.40	2810	0.00	20250214	2430	14.40	20250102	3560	-21.91	20240219	2430	14.40	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
76	20250217	140708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2785	135	2	5.09	7283575210	2634070	80.39	2670	2810	2650	3445	1855	2650	2765.18	10.12	0	198337	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24189	3.19	0.17	12	0.30	873.00	16076.00	3815	20240213	-27.00	2430	20250102	14.61	2810	0.00	20250214	2430	14.61	20250102	3560	-21.77	20240219	2430	14.61	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
77	20250217	130710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2785	135	2	5.09	6665751895	2412793	73.64	2670	2810	2650	3445	1855	2650	2762.71	10.12	0	238049	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24189	3.19	0.17	12	0.28	873.00	16076.00	3815	20240213	-27.00	2430	20250102	14.61	2810	0.00	20250214	2430	14.61	20250102	3560	-21.77	20240219	2430	14.61	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
78	20250217	120711	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2780	130	2	4.91	6046173365	2190709	66.86	2670	2810	2650	3445	1855	2650	2759.96	10.12	0	270439	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24145	3.18	0.17	12	0.25	873.00	16076.00	3815	20240213	-27.13	2430	20250102	14.40	2810	0.00	20250214	2430	14.40	20250102	3560	-21.91	20240219	2430	14.40	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
79	20250217	110710	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2795	145	2	5.47	4594924565	1671224	51.00	2670	2800	2650	3445	1855	2650	2749.49	10.12	0	252984	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24275	3.20	0.17	12	0.19	873.00	16076.00	3815	20240213	-26.74	2430	20250102	15.02	2810	-0.53	20250214	2430	15.02	20250102	3560	-21.49	20240219	2430	15.02	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
80	20250217	100707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2765	115	2	4.34	2384812790	875181	26.71	2670	2775	2650	3445	1855	2650	2725.01	10.12	0	186529	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	24015	3.17	0.17	12	0.10	873.00	16076.00	3815	20240213	-27.52	2430	20250102	13.79	2810	-1.60	20250214	2430	13.79	20250102	3560	-22.33	20240219	2430	13.79	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
81	20250217	090709	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	20	2	0.75	203644350	76539	2.34	2670	2670	2650	3445	1855	2650	2660.79	10.12	0	-9827	2866	2757	2701	2592	2536	2730	2565	43427	795	5000	1960	5	1	868530000	23190	3.06	0.17	12	0.01	873.00	16076.00	3815	20240213	-30.01	2430	20250102	9.88	2810	-4.98	20250214	2430	9.88	20250102	3560	-25.00	20240219	2430	9.88	20250102	0.31	N	088350	5000	43426 억	87913696	N	N	32780	N	N
82	20250214	160706	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2650	-50	5	-1.85	8822961155	3267794	41.52	2720	2810	2645	3510	1890	2700	2700.00	10.13	0	-146960	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23016	3.04	0.16	12	0.38	873.00	16076.00	3815	20240213	-30.54	2430	20250102	9.05	2810	-5.69	20250214	2430	9.05	20250102	3605	-26.49	20240214	2430	9.05	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	32780	N	N
83	20250214	150704	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2650	-50	5	-1.85	8496180965	3144540	39.95	2720	2810	2645	3510	1890	2700	2701.88	10.13	0	-130480	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23016	3.04	0.16	12	0.36	873.00	16076.00	3815	20240213	-30.54	2430	20250102	9.05	2810	-5.69	20250214	2430	9.05	20250102	3605	-26.49	20240214	2430	9.05	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
84	20250214	140705	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2655	-45	5	-1.67	7800306715	2882371	36.62	2720	2810	2650	3510	1890	2700	2706.21	10.13	0	-141809	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23059	3.04	0.17	12	0.33	873.00	16076.00	3815	20240213	-30.41	2430	20250102	9.26	2810	-5.52	20250214	2430	9.26	20250102	3605	-26.35	20240214	2430	9.26	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
85	20250214	130708	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2680	-20	5	-0.74	7189228095	2652845	33.70	2720	2810	2650	3510	1890	2700	2710.01	10.13	0	-170693	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23277	3.07	0.17	12	0.31	873.00	16076.00	3815	20240213	-29.75	2430	20250102	10.29	2810	-4.63	20250214	2430	10.29	20250102	3605	-25.66	20240214	2430	10.29	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
86	20250214	120705	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2670	-30	5	-1.11	6752050060	2488547	31.62	2720	2810	2650	3510	1890	2700	2713.25	10.13	0	-148814	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23190	3.06	0.17	12	0.29	873.00	16076.00	3815	20240213	-30.01	2430	20250102	9.88	2810	-4.98	20250214	2430	9.88	20250102	3605	-25.94	20240214	2430	9.88	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
87	20250214	110701	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2655	-45	5	-1.67	6359911905	2341171	29.74	2720	2810	2650	3510	1890	2700	2716.55	10.13	0	-165273	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23059	3.04	0.17	12	0.27	873.00	16076.00	3815	20240213	-30.41	2430	20250102	9.26	2810	-5.52	20250214	2430	9.26	20250102	3605	-26.35	20240214	2430	9.26	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
88	20250214	100703	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2680	-20	5	-0.74	5405148095	1983702	25.20	2720	2810	2650	3510	1890	2700	2724.78	10.13	0	-152000	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	23277	3.07	0.17	12	0.23	873.00	16076.00	3815	20240213	-29.75	2430	20250102	10.29	2810	-4.63	20250214	2430	10.29	20250102	3605	-25.66	20240214	2430	10.29	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
89	20250214	090707	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2800	100	2	3.70	1707702745	621877	7.90	2720	2800	2705	3510	1890	2700	2746.05	10.13	0	-36774	2853	2776	2653	2576	2453	2815	2615	43427	810	5000	1990	5	1	868530000	24319	3.21	0.17	12	0.07	873.00	16076.00	3815	20240213	-26.61	2430	20250102	15.23	2800	0.00	20250214	2430	15.23	20250102	3605	-22.33	20240214	2430	15.23	20250102	0.30	N	088350	5000	43426 억	88011184	N	N	11353	N	N
90	20250213	160659	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2700	190	2	7.57	20876449795	7821176	566.65	2540	2730	2530	3260	1760	2510	2669.28	10.06	-16032	668500	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	23450	3.09	0.17	12	0.90	873.00	16076.00	3815	20240213	-29.23	2430	20250102	11.11	2730	-1.10	20250213	2430	11.11	20250102	3815	-29.23	20240213	2430	11.11	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	9912	N	N
91	20250213	150659	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	180	2	7.17	18854437145	7071540	512.33	2540	2730	2530	3260	1760	2510	2666.36	10.06	-16032	698238	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	23363	3.08	0.17	12	0.81	873.00	16076.00	3815	20240213	-29.49	2430	20250102	10.70	2730	-1.47	20250213	2430	10.70	20250102	3815	-29.49	20240213	2430	10.70	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
92	20250213	140658	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2720	210	2	8.37	15569712700	5852966	424.05	2540	2725	2530	3260	1760	2510	2660.28	10.06	-16032	805468	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	23624	3.12	0.17	12	0.67	873.00	16076.00	3815	20240213	-28.70	2430	20250102	11.93	2725	-0.18	20250213	2430	11.93	20250102	3815	-28.70	20240213	2430	11.93	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
93	20250213	130658	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2705	195	2	7.77	12796742270	4829014	349.86	2540	2715	2530	3260	1760	2510	2650.13	10.06	-16032	832298	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	23494	3.10	0.17	12	0.56	873.00	16076.00	3815	20240213	-29.10	2430	20250102	11.32	2715	-0.37	20250213	2430	11.32	20250102	3815	-29.10	20240213	2430	11.32	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
94	20250213	120658	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2690	180	2	7.17	11003764815	4165115	301.76	2540	2710	2530	3260	1760	2510	2642.06	10.06	-16032	661198	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	23363	3.08	0.17	12	0.48	873.00	16076.00	3815	20240213	-29.49	2430	20250102	10.70	2710	-0.74	20250213	2430	10.70	20250102	3815	-29.49	20240213	2430	10.70	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
95	20250213	110655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2660	150	2	5.98	8750519795	3326868	241.03	2540	2690	2530	3260	1760	2510	2630.45	10.06	-16032	553841	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	23103	3.05	0.17	12	0.38	873.00	16076.00	3815	20240213	-30.28	2430	20250102	9.47	2690	-1.12	20250213	2430	9.47	20250102	3815	-30.28	20240213	2430	9.47	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
96	20250213	100659	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2625	115	2	4.58	5076549100	1946096	140.99	2540	2645	2530	3260	1760	2510	2608.86	10.06	-16032	400083	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	22799	3.01	0.16	12	0.22	873.00	16076.00	3815	20240213	-31.19	2430	20250102	8.02	2645	-0.76	20250213	2430	8.02	20250102	3815	-31.19	20240213	2430	8.02	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
97	20250213	090655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2570	60	2	2.39	659519605	258062	18.70	2540	2580	2530	3260	1760	2510	2556.64	10.06	-16032	42654	2573	2541	2513	2481	2453	2557	2497	43427	750	5000	1850	5	1	868530000	22321	2.94	0.16	12	0.03	873.00	16076.00	3815	20240213	-32.63	2430	20250102	5.76	2580	-0.39	20250213	2430	5.76	20250102	3815	-32.63	20240213	2430	5.76	20250102	0.30	N	088350	5000	43426 억	87397968	N	N	1463	N	N
98	20250212	160654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	25	2	1.01	3459698065	1377547	170.66	2490	2545	2485	3230	1740	2485	2511.50	10.06	0	-13139	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21800	2.88	0.16	12	0.16	873.00	16076.00	3815	20240213	-34.21	2430	20250102	3.29	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2430	3.29	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	1463	N	N
99	20250212	150654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2510	25	2	1.01	3231950975	1286739	159.41	2490	2545	2485	3230	1740	2485	2511.74	10.06	0	8759	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21800	2.88	0.16	12	0.15	873.00	16076.00	3815	20240213	-34.21	2430	20250102	3.29	2555	-1.76	20250108	2430	3.29	20250102	3815	-34.21	20240213	2430	3.29	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
100	20250212	140654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	30	2	1.21	2829535625	1126716	139.59	2490	2545	2485	3230	1740	2485	2511.31	10.06	0	37364	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21844	2.88	0.16	12	0.13	873.00	16076.00	3815	20240213	-34.08	2430	20250102	3.50	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2430	3.50	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
101	20250212	130656	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2515	30	2	1.21	1916966185	765522	94.84	2490	2530	2485	3230	1740	2485	2504.13	10.06	0	10784	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21844	2.88	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.08	2430	20250102	3.50	2555	-1.57	20250108	2430	3.50	20250102	3815	-34.08	20240213	2430	3.50	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
102	20250212	120654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	940799345	377383	46.75	2490	2505	2485	3230	1740	2485	2492.96	10.06	0	-61831	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
103	20250212	110652	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	757024810	303703	37.63	2490	2505	2485	3230	1740	2485	2492.65	10.06	0	-39378	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
104	20250212	100651	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	396558250	159009	19.70	2490	2505	2485	3230	1740	2485	2493.94	10.06	0	-21018	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
105	20250212	090657	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	5	2	0.20	38165420	15336	1.90	2490	2495	2485	3230	1740	2485	2488.63	10.06	0	2447	2521	2502	2491	2472	2461	2497	2467	43427	745	5000	1830	5	1	868530000	21626	2.85	0.15	12	0.00	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.30	N	088350	5000	43426 억	87341832	N	N	33126	N	N
106	20250211	160655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	0	3	0.00	2004557990	804698	166.74	2490	2510	2480	3230	1740	2485	2491.15	10.07	0	-275040	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21583	2.85	0.15	12	0.09	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	33126	N	N
107	20250211	150655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	0	3	0.00	1633143370	655234	135.77	2490	2510	2485	3230	1740	2485	2492.46	10.07	0	-208500	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21583	2.85	0.15	12	0.08	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
108	20250211	140655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	5	2	0.20	1275059045	511346	105.95	2490	2510	2485	3230	1740	2485	2493.53	10.07	0	-154910	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21626	2.85	0.15	12	0.06	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
109	20250211	130654	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	0	3	0.00	1110112900	445148	92.24	2490	2510	2485	3230	1740	2485	2493.81	10.07	0	-127721	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21583	2.85	0.15	12	0.05	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
110	20250211	120653	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	0	3	0.00	910701625	364979	75.63	2490	2510	2485	3230	1740	2485	2495.22	10.07	0	-93187	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21583	2.85	0.15	12	0.04	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
111	20250211	110655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	5	2	0.20	744333110	298138	61.78	2490	2510	2485	3230	1740	2485	2496.61	10.07	0	-65435	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21626	2.85	0.15	12	0.03	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
112	20250211	100655	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	15	2	0.60	419813455	167999	34.81	2490	2510	2485	3230	1740	2485	2498.90	10.07	0	22405	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21713	2.86	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
113	20250211	090657	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	75588695	30311	6.28	2490	2500	2485	3230	1740	2485	2493.77	10.07	0	5865	2508	2496	2483	2471	2458	2490	2465	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	87485074	N	N	1	N	N
114	20250210	160651	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-5	5	-0.20	1197724650	482003	63.96	2490	2495	2470	3235	1745	2490	2484.89	10.09	0	-119825	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21583	2.85	0.15	12	0.06	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	1	N	N
115	20250210	150650	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-5	5	-0.20	908502850	365618	48.51	2490	2495	2470	3235	1745	2490	2484.84	10.09	0	-75348	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21583	2.85	0.15	12	0.04	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
116	20250210	140649	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	0	3	0.00	724322465	291513	38.68	2490	2495	2470	3235	1745	2490	2484.70	10.09	0	-47875	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.03	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
117	20250210	130652	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-5	5	-0.20	625059160	251671	33.39	2490	2495	2470	3235	1745	2490	2483.64	10.09	0	-29139	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21583	2.85	0.15	12	0.03	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
118	20250210	120648	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-5	5	-0.20	539236975	217178	28.82	2490	2495	2470	3235	1745	2490	2482.93	10.09	0	-10954	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21583	2.85	0.15	12	0.03	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
119	20250210	110646	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	0	3	0.00	458882275	184924	24.54	2490	2490	2470	3235	1745	2490	2481.46	10.09	0	-8271	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.02	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
120	20250210	100647	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	-5	5	-0.20	350559915	141339	18.75	2490	2490	2470	3235	1745	2490	2480.28	10.09	0	-2032	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21583	2.85	0.15	12	0.02	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
121	20250210	090643	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2480	-10	5	-0.40	81389600	32827	4.36	2490	2490	2470	3235	1745	2490	2479.35	10.09	0	-18182	2516	2502	2491	2477	2466	2510	2485	43427	745	5000	1840	5	1	868530000	21540	2.84	0.15	12	0.00	873.00	16076.00	3815	20240213	-34.99	2430	20250102	2.06	2555	-2.94	20250108	2430	2.06	20250102	3815	-34.99	20240213	2430	2.06	20250102	0.32	N	088350	5000	43426 억	87598934	N	N	64693	N	N
122	20250207	160639	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-5	5	-0.20	1877874385	753154	90.18	2480	2505	2480	3240	1750	2495	2493.35	10.09	0	-89173	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.09	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	64693	N	N
123	20250207	150641	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	0	3	0.00	1581554940	634392	75.96	2480	2505	2480	3240	1750	2495	2493.02	10.09	0	-55621	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21670	2.86	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
124	20250207	140640	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	5	2	0.20	1345021810	539683	64.62	2480	2500	2480	3240	1750	2495	2492.24	10.09	0	-48468	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21713	2.86	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
125	20250207	130638	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	0	3	0.00	1152380020	462455	55.37	2480	2500	2480	3240	1750	2495	2491.87	10.09	0	-8871	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21670	2.86	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
126	20250207	120639	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-5	5	-0.20	967289570	388138	46.47	2480	2500	2480	3240	1750	2495	2492.13	10.09	0	17995	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.04	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
127	20250207	110637	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	0	3	0.00	728976680	292694	35.05	2480	2500	2480	3240	1750	2495	2490.58	10.09	0	-8263	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21670	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
128	20250207	100638	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-5	5	-0.20	335218270	134712	16.13	2480	2500	2480	3240	1750	2495	2488.41	10.09	0	-37802	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.02	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
129	20250207	090642	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-5	5	-0.20	50528510	20361	2.44	2480	2490	2480	3240	1750	2495	2481.63	10.09	0	-6211	2531	2512	2496	2477	2461	2505	2470	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.00	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.31	N	088350	5000	43426 억	87674542	N	N	23000	N	N
130	20250206	160623	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	0	3	0.00	1951928990	783068	129.71	2500	2515	2480	3240	1750	2495	2492.67	10.13	0	-339344	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21670	2.86	0.16	12	0.09	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22891	N	N
131	20250206	150626	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-5	5	-0.20	1691866030	678756	112.43	2500	2515	2480	3240	1750	2495	2492.60	10.13	0	-322007	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.08	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
132	20250206	140627	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	0	3	0.00	1534711830	615635	101.97	2500	2515	2480	3240	1750	2495	2492.89	10.13	0	-284166	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21670	2.86	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
133	20250206	130625	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2490	-5	5	-0.20	1429290995	573283	94.96	2500	2515	2480	3240	1750	2495	2493.17	10.13	0	-258371	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21626	2.85	0.15	12	0.07	873.00	16076.00	3815	20240213	-34.73	2430	20250102	2.47	2555	-2.54	20250108	2430	2.47	20250102	3815	-34.73	20240213	2430	2.47	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
134	20250206	120622	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2480	-15	5	-0.60	1211507190	485678	80.45	2500	2515	2480	3240	1750	2495	2494.47	10.13	0	-196143	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21540	2.84	0.15	12	0.06	873.00	16076.00	3815	20240213	-34.99	2430	20250102	2.06	2555	-2.94	20250108	2430	2.06	20250102	3815	-34.99	20240213	2430	2.06	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
135	20250206	110617	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	5	2	0.20	717816265	287612	47.64	2500	2515	2485	3240	1750	2495	2495.78	10.13	0	-69823	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21713	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
136	20250206	100619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	0	3	0.00	361669550	144668	23.96	2500	2515	2490	3240	1750	2495	2500.00	10.13	0	-23946	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21670	2.86	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
137	20250206	090626	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	10	2	0.40	81843205	32710	5.42	2500	2515	2500	3240	1750	2495	2502.09	10.13	0	-73	2528	2511	2498	2481	2468	2505	2475	43427	745	5000	1840	5	1	868530000	21757	2.87	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.34	2430	20250102	3.09	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.32	N	088350	5000	43426 억	87949831	N	N	22855	N	N
138	20250205	160616	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	1397550280	559831	52.11	2500	2515	2485	3230	1740	2485	2496.38	10.14	-29058	-154832	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	22855	N	N
139	20250205	150620	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	15	2	0.60	1123623220	450058	41.89	2500	2515	2485	3230	1740	2485	2496.62	10.14	-29058	-150442	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21713	2.86	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
140	20250205	140619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	909960215	364448	33.92	2500	2515	2485	3230	1740	2485	2496.82	10.14	-29058	-113850	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.04	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
141	20250205	130618	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	15	2	0.60	708399395	283649	26.40	2500	2515	2485	3230	1740	2485	2497.45	10.14	-29058	-61062	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21713	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
142	20250205	120619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	15	2	0.60	639983870	256277	23.85	2500	2515	2485	3230	1740	2485	2497.23	10.14	-29058	-55850	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21713	2.86	0.16	12	0.03	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
143	20250205	110619	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	10	2	0.40	496765015	198939	18.52	2500	2515	2485	3230	1740	2485	2497.07	10.14	-29058	-65720	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21670	2.86	0.16	12	0.02	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
144	20250205	100624	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	20	2	0.80	301966010	120923	11.25	2500	2515	2485	3230	1740	2485	2497.18	10.14	-29058	-29356	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21757	2.87	0.16	12	0.01	873.00	16076.00	3815	20240213	-34.34	2430	20250102	3.09	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
145	20250205	090628	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	20	2	0.80	79256875	31601	2.94	2500	2515	2500	3230	1740	2485	2508.05	10.14	-29058	8790	2541	2512	2486	2457	2431	2527	2472	43427	745	5000	1830	5	1	868530000	21757	2.87	0.16	12	0.00	873.00	16076.00	3815	20240213	-34.34	2430	20250102	3.09	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.31	N	088350	5000	43426 억	88039589	N	N	11037	N	N
146	20250204	160607	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	25	2	1.02	2676667275	1073426	75.87	2460	2515	2460	3195	1725	2460	2493.58	10.11	0	402455	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21583	2.85	0.15	12	0.12	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	11037	N	N
147	20250204	150614	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	25	2	1.02	2295427810	920202	65.04	2460	2515	2460	3195	1725	2460	2494.49	10.11	0	377722	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21583	2.85	0.15	12	0.11	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N
148	20250204	140612	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	25	2	1.02	2024766510	811157	57.33	2460	2515	2460	3195	1725	2460	2496.15	10.11	0	354806	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21583	2.85	0.15	12	0.09	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N
149	20250204	130613	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2485	25	2	1.02	1798310260	720014	50.89	2460	2515	2460	3195	1725	2460	2497.61	10.11	0	320803	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21583	2.85	0.15	12	0.08	873.00	16076.00	3815	20240213	-34.86	2430	20250102	2.26	2555	-2.74	20250108	2430	2.26	20250102	3815	-34.86	20240213	2430	2.26	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N
150	20250204	120618	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2500	40	2	1.63	1600973920	640839	45.29	2460	2515	2460	3195	1725	2460	2498.25	10.11	0	306286	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21713	2.86	0.16	12	0.07	873.00	16076.00	3815	20240213	-34.47	2430	20250102	2.88	2555	-2.15	20250108	2430	2.88	20250102	3815	-34.47	20240213	2430	2.88	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N
151	20250204	110606	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	45	2	1.83	1408761360	563888	39.85	2460	2515	2460	3195	1725	2460	2498.31	10.11	0	288540	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21757	2.87	0.16	12	0.06	873.00	16076.00	3815	20240213	-34.34	2430	20250102	3.09	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N
152	20250204	100611	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2505	45	2	1.83	1148341985	459669	32.49	2460	2515	2460	3195	1725	2460	2498.20	10.11	0	285424	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21757	2.87	0.16	12	0.05	873.00	16076.00	3815	20240213	-34.34	2430	20250102	3.09	2555	-1.96	20250108	2430	3.09	20250102	3815	-34.34	20240213	2430	3.09	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N
153	20250204	090610	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	2495	35	2	1.42	228854550	92066	6.51	2460	2500	2460	3195	1725	2460	2485.79	10.11	0	67753	2493	2476	2453	2436	2413	2480	2440	43427	735	5000	1820	5	1	868530000	21670	2.86	0.16	12	0.01	873.00	16076.00	3815	20240213	-34.60	2430	20250102	2.67	2555	-2.35	20250108	2430	2.67	20250102	3815	-34.60	20240213	2430	2.67	20250102	0.31	N	088350	5000	43426 억	87792553	N	N	86048	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History