KissMeData/005830/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160218	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91400	-2100	5	-2.25	38252874700	418403	135.09	92300	93000	90800	121500	65500	93500	91425.94	47.00	0	-64176	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	64711	3.72	0.62	12	0.59	24556.00	146738.00	124000	20240822	-26.29	86200	20240419	6.03	104900	-12.87	20250103	90300	1.22	20250122	124000	-26.29	20240822	86200	6.03	20240419	0.06	N	005830	500	354 억	33273363	N	N	5371	N	N
3	20250228	150218	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91200	-2300	5	-2.46	22369556700	244647	78.99	92300	93000	90800	121500	65500	93500	91436.06	47.00	0	-57402	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	64570	3.71	0.62	12	0.35	24556.00	146738.00	124000	20240822	-26.45	86200	20240419	5.80	104900	-13.06	20250103	90300	1.00	20250122	124000	-26.45	20240822	86200	5.80	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
4	20250228	140219	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	-2200	5	-2.35	18536130400	202616	65.42	92300	93000	90800	121500	65500	93500	91484.04	47.00	0	-45616	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	64640	3.72	0.62	12	0.29	24556.00	146738.00	124000	20240822	-26.37	86200	20240419	5.92	104900	-12.96	20250103	90300	1.11	20250122	124000	-26.37	20240822	86200	5.92	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
5	20250228	130219	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90900	-2600	5	-2.78	14880739700	162613	52.50	92300	93000	90800	121500	65500	93500	91510.15	47.00	0	-38927	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	64357	3.70	0.62	12	0.23	24556.00	146738.00	124000	20240822	-26.69	86200	20240419	5.45	104900	-13.35	20250103	90300	0.66	20250122	124000	-26.69	20240822	86200	5.45	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
6	20250228	120217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	-2200	5	-2.35	10777263700	117524	37.94	92300	93000	91000	121500	65500	93500	91702.66	47.00	0	-22893	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	64640	3.72	0.62	12	0.17	24556.00	146738.00	124000	20240822	-26.37	86200	20240419	5.92	104900	-12.96	20250103	90300	1.11	20250122	124000	-26.37	20240822	86200	5.92	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
7	20250228	110218	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91400	-2100	5	-2.25	7799398300	84972	27.43	92300	93000	91000	121500	65500	93500	91787.86	47.00	0	-15185	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	64711	3.72	0.62	12	0.12	24556.00	146738.00	124000	20240822	-26.29	86200	20240419	6.03	104900	-12.87	20250103	90300	1.22	20250122	124000	-26.29	20240822	86200	6.03	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
8	20250228	100217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92100	-1400	5	-1.50	3423776100	37148	11.99	92300	93000	91600	121500	65500	93500	92165.83	47.00	0	-3346	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	65207	3.75	0.63	12	0.05	24556.00	146738.00	124000	20240822	-25.73	86200	20240419	6.84	104900	-12.20	20250103	90300	1.99	20250122	124000	-25.73	20240822	86200	6.84	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
9	20250228	090218	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92300	-1200	5	-1.28	415680300	4501	1.45	92300	93000	92100	121500	65500	93500	92352.88	47.00	0	-322	96100	94800	92700	91400	89300	95450	92050	354	28000	500	71060	100	1	70800000	65348	3.76	0.63	12	0.01	24556.00	146738.00	124000	20240822	-25.56	86200	20240419	7.08	104900	-12.01	20250103	90300	2.21	20250122	124000	-25.56	20240822	86200	7.08	20240419	0.06	N	005830	500	354 억	33273363	N	N	49	N	N
10	20250227	160216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-900	5	-0.95	28696948100	309542	103.26	92900	94000	90600	122700	66100	94400	92707.61	47.10	0	-10433	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	66198	3.81	0.64	12	0.44	24556.00	146738.00	124000	20240822	-24.60	86200	20240419	8.47	104900	-10.87	20250103	90300	3.54	20250122	124000	-24.60	20240822	86200	8.47	20240419	0.05	N	005830	500	354 억	33350099	N	N	49	N	N
11	20250227	150217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93400	-1000	5	-1.06	24503821600	264650	88.29	92900	94000	90600	122700	66100	94400	92589.54	47.10	0	-25099	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	66127	3.80	0.64	12	0.37	24556.00	146738.00	124000	20240822	-24.68	86200	20240419	8.35	104900	-10.96	20250103	90300	3.43	20250122	124000	-24.68	20240822	86200	8.35	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
12	20250227	140217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92800	-1600	5	-1.69	21690081300	234460	78.21	92900	94000	90600	122700	66100	94400	92510.80	47.10	0	-27456	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	65702	3.78	0.63	12	0.33	24556.00	146738.00	124000	20240822	-25.16	86200	20240419	7.66	104900	-11.53	20250103	90300	2.77	20250122	124000	-25.16	20240822	86200	7.66	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
13	20250227	130216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	-2500	5	-2.65	19307252800	208700	69.62	92900	94000	90600	122700	66100	94400	92511.99	47.10	0	-30594	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	65065	3.74	0.63	12	0.29	24556.00	146738.00	124000	20240822	-25.89	86200	20240419	6.61	104900	-12.39	20250103	90300	1.77	20250122	124000	-25.89	20240822	86200	6.61	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
14	20250227	120216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	-2500	5	-2.65	16911462000	182585	60.91	92900	94000	90600	122700	66100	94400	92622.41	47.10	0	-24503	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	65065	3.74	0.63	12	0.26	24556.00	146738.00	124000	20240822	-25.89	86200	20240419	6.61	104900	-12.39	20250103	90300	1.77	20250122	124000	-25.89	20240822	86200	6.61	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
15	20250227	110217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92200	-2200	5	-2.33	13348277100	143852	47.99	92900	94000	90600	122700	66100	94400	92791.74	47.10	0	-20551	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	65278	3.75	0.63	12	0.20	24556.00	146738.00	124000	20240822	-25.65	86200	20240419	6.96	104900	-12.11	20250103	90300	2.10	20250122	124000	-25.65	20240822	86200	6.96	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
16	20250227	100224	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93300	-1100	5	-1.17	8776195500	94480	31.52	92900	94000	90600	122700	66100	94400	92889.45	47.10	0	-8216	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	66056	3.80	0.64	12	0.13	24556.00	146738.00	124000	20240822	-24.76	86200	20240419	8.24	104900	-11.06	20250103	90300	3.32	20250122	124000	-24.76	20240822	86200	8.24	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
17	20250227	090224	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93100	-1300	5	-1.38	4113277400	44513	14.85	92900	94000	90600	122700	66100	94400	92406.20	47.10	0	-10205	97133	95766	94533	93166	91933	95150	92550	354	28300	500	71740	100	1	70800000	65915	3.79	0.63	12	0.06	24556.00	146738.00	124000	20240822	-24.92	86200	20240419	8.00	104900	-11.25	20250103	90300	3.10	20250122	124000	-24.92	20240822	86200	8.00	20240419	0.05	N	005830	500	354 억	33350099	N	N	66	N	N
18	20250226	160216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	-500	5	-0.53	28324144600	299654	104.40	94500	95900	93300	123300	66500	94900	94522.82	47.21	0	-36211	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66835	3.84	0.64	12	0.42	24556.00	146738.00	124000	20240822	-23.87	86200	20240419	9.51	104900	-10.01	20250103	90300	4.54	20250122	124000	-23.87	20240822	86200	9.51	20240419	0.05	N	005830	500	354 억	33426113	N	N	66	N	N
19	20250226	150217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94800	-100	5	-0.11	23705772700	250780	87.37	94500	95900	93300	123300	66500	94900	94528.15	47.21	0	-35691	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	67118	3.86	0.65	12	0.35	24556.00	146738.00	124000	20240822	-23.55	86200	20240419	9.98	104900	-9.63	20250103	90300	4.98	20250122	124000	-23.55	20240822	86200	9.98	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
20	20250226	140217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	-500	5	-0.53	19765847700	209042	72.83	94500	95900	93300	123300	66500	94900	94554.42	47.21	0	-28626	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66835	3.84	0.64	12	0.30	24556.00	146738.00	124000	20240822	-23.87	86200	20240419	9.51	104900	-10.01	20250103	90300	4.54	20250122	124000	-23.87	20240822	86200	9.51	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
21	20250226	130218	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	-900	5	-0.95	16296559800	172234	60.00	94500	95900	93300	123300	66500	94900	94618.70	47.21	0	-30872	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66552	3.83	0.64	12	0.24	24556.00	146738.00	124000	20240822	-24.19	86200	20240419	9.05	104900	-10.39	20250103	90300	4.10	20250122	124000	-24.19	20240822	86200	9.05	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
22	20250226	120217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	-700	5	-0.74	14333742200	151385	52.74	94500	95900	93300	123300	66500	94900	94684.02	47.21	0	-26243	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66694	3.84	0.64	12	0.21	24556.00	146738.00	124000	20240822	-24.03	86200	20240419	9.28	104900	-10.20	20250103	90300	4.32	20250122	124000	-24.03	20240822	86200	9.28	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
23	20250226	110217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	-700	5	-0.74	10578534100	111534	38.86	94500	95900	93300	123300	66500	94900	94845.82	47.21	0	-24507	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66694	3.84	0.64	12	0.16	24556.00	146738.00	124000	20240822	-24.03	86200	20240419	9.28	104900	-10.20	20250103	90300	4.32	20250122	124000	-24.03	20240822	86200	9.28	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
24	20250226	100216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94500	-400	5	-0.42	6368435900	67092	23.37	94500	95900	93300	123300	66500	94900	94920.95	47.21	0	-11751	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66906	3.85	0.64	12	0.09	24556.00	146738.00	124000	20240822	-23.79	86200	20240419	9.63	104900	-9.91	20250103	90300	4.65	20250122	124000	-23.79	20240822	86200	9.63	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
25	20250226	090219	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	-1000	5	-1.05	458329200	4858	1.69	94500	94800	93800	123300	66500	94900	94344.10	47.21	0	-2518	99766	97332	95966	93532	92166	96650	92850	354	28400	500	72120	100	1	70800000	66481	3.82	0.64	12	0.01	24556.00	146738.00	124000	20240822	-24.27	86200	20240419	8.93	104900	-10.49	20250103	90300	3.99	20250122	124000	-24.27	20240822	86200	8.93	20240419	0.05	N	005830	500	354 억	33426113	N	N	18	N	N
26	20250225	160216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94900	-3100	5	-3.16	21821354000	227745	154.02	97100	98400	94600	127400	68600	98000	95814.90	47.35	0	-103205	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	67189	3.86	0.65	12	0.32	24556.00	146738.00	124000	20240822	-23.47	86200	20240419	10.09	104900	-9.53	20250103	90300	5.09	20250122	124000	-23.47	20240822	86200	10.09	20240419	0.05	N	005830	500	354 억	33521131	N	N	18	N	N
27	20250225	150216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95100	-2900	5	-2.96	17881324700	186227	125.94	97100	98400	95100	127400	68600	98000	96018.76	47.35	0	-93679	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	67331	3.87	0.65	12	0.26	24556.00	146738.00	124000	20240822	-23.31	86200	20240419	10.32	104900	-9.34	20250103	90300	5.32	20250122	124000	-23.31	20240822	86200	10.32	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
28	20250225	140215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95400	-2600	5	-2.65	14688005700	152720	103.28	97100	98400	95300	127400	68600	98000	96175.81	47.35	0	-78675	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	67543	3.88	0.65	12	0.22	24556.00	146738.00	124000	20240822	-23.06	86200	20240419	10.67	104900	-9.06	20250103	90300	5.65	20250122	124000	-23.06	20240822	86200	10.67	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
29	20250225	130216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95600	-2400	5	-2.45	11956706700	124099	83.92	97100	98400	95400	127400	68600	98000	96347.86	47.35	0	-70530	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	67685	3.89	0.65	12	0.18	24556.00	146738.00	124000	20240822	-22.90	86200	20240419	10.90	104900	-8.87	20250103	90300	5.87	20250122	124000	-22.90	20240822	86200	10.90	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
30	20250225	120215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95600	-2400	5	-2.45	9331161200	96628	65.35	97100	98400	95500	127400	68600	98000	96567.58	47.35	0	-55859	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	67685	3.89	0.65	12	0.14	24556.00	146738.00	124000	20240822	-22.90	86200	20240419	10.90	104900	-8.87	20250103	90300	5.87	20250122	124000	-22.90	20240822	86200	10.90	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
31	20250225	110215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95500	-2500	5	-2.55	6969524800	71956	48.66	97100	98400	95500	127400	68600	98000	96857.83	47.35	0	-40821	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	67614	3.89	0.65	12	0.10	24556.00	146738.00	124000	20240822	-22.98	86200	20240419	10.79	104900	-8.96	20250103	90300	5.76	20250122	124000	-22.98	20240822	86200	10.79	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
32	20250225	100215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97100	-900	5	-0.92	2977710500	30552	20.66	97100	98400	97000	127400	68600	98000	97463.33	47.35	0	-12544	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	68747	3.95	0.66	12	0.04	24556.00	146738.00	124000	20240822	-21.69	86200	20240419	12.65	104900	-7.44	20250103	90300	7.53	20250122	124000	-21.69	20240822	86200	12.65	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
33	20250225	090216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97300	-700	5	-0.71	322642000	3321	2.25	97100	97700	97100	127400	68600	98000	97146.93	47.35	0	-1137	100200	99100	98100	97000	96000	98600	96500	354	29400	500	74480	100	1	70800000	68888	3.96	0.66	12	0.00	24556.00	146738.00	124000	20240822	-21.53	86200	20240419	12.88	104900	-7.24	20250103	90300	7.75	20250122	124000	-21.53	20240822	86200	12.88	20240419	0.05	N	005830	500	354 억	33521131	N	N	58	N	N
34	20250224	160214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98000	-900	5	-0.91	11724281400	119849	65.06	98500	99200	97100	128500	69300	98900	97825.07	47.41	0	-33140	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	69384	3.99	0.67	12	0.17	24556.00	146738.00	124000	20240822	-20.97	86200	20240419	13.69	104900	-6.58	20250103	90300	8.53	20250122	124000	-20.97	20240822	86200	13.69	20240419	0.04	N	005830	500	354 억	33563573	N	N	58	N	N
35	20250224	150214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97900	-1000	5	-1.01	9902599600	101251	54.96	98500	99200	97100	128500	69300	98900	97802.43	47.41	0	-29926	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	69313	3.99	0.67	12	0.14	24556.00	146738.00	124000	20240822	-21.05	86200	20240419	13.57	104900	-6.67	20250103	90300	8.42	20250122	124000	-21.05	20240822	86200	13.57	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
36	20250224	140215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97700	-1200	5	-1.21	8812681200	90103	48.91	98500	99200	97100	128500	69300	98900	97806.68	47.41	0	-31078	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	69172	3.98	0.67	12	0.13	24556.00	146738.00	124000	20240822	-21.21	86200	20240419	13.34	104900	-6.86	20250103	90300	8.19	20250122	124000	-21.21	20240822	86200	13.34	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
37	20250224	130215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97600	-1300	5	-1.31	7963565500	81404	44.19	98500	99200	97100	128500	69300	98900	97827.63	47.41	0	-29722	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	69101	3.97	0.67	12	0.11	24556.00	146738.00	124000	20240822	-21.29	86200	20240419	13.23	104900	-6.96	20250103	90300	8.08	20250122	124000	-21.29	20240822	86200	13.23	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
38	20250224	120214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97400	-1500	5	-1.52	7141389800	72970	39.61	98500	99200	97100	128500	69300	98900	97867.41	47.41	0	-27345	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	68959	3.97	0.66	12	0.10	24556.00	146738.00	124000	20240822	-21.45	86200	20240419	12.99	104900	-7.15	20250103	90300	7.86	20250122	124000	-21.45	20240822	86200	12.99	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
39	20250224	110214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97100	-1800	5	-1.82	5886705800	60084	32.62	98500	99200	97100	128500	69300	98900	97974.52	47.41	0	-24414	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	68747	3.95	0.66	12	0.08	24556.00	146738.00	124000	20240822	-21.69	86200	20240419	12.65	104900	-7.44	20250103	90300	7.53	20250122	124000	-21.69	20240822	86200	12.65	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
40	20250224	100214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97800	-1100	5	-1.11	3503145800	35675	19.37	98500	99200	97600	128500	69300	98900	98196.00	47.41	0	-9999	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	69242	3.98	0.67	12	0.05	24556.00	146738.00	124000	20240822	-21.13	86200	20240419	13.46	104900	-6.77	20250103	90300	8.31	20250122	124000	-21.13	20240822	86200	13.46	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
41	20250224	090215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97800	-1100	5	-1.11	363041800	3701	2.01	98500	98500	97700	128500	69300	98900	98091.80	47.41	0	-720	102433	100666	99533	97766	96633	100100	97200	354	29600	500	75160	100	1	70800000	69242	3.98	0.67	12	0.01	24556.00	146738.00	124000	20240822	-21.13	86200	20240419	13.46	104900	-6.77	20250103	90300	8.31	20250122	124000	-21.13	20240822	86200	13.46	20240419	0.04	N	005830	500	354 억	33563573	N	N	190	N	N
42	20250221	160214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98900	-1900	5	-1.88	13936786100	140694	80.90	101300	101300	98400	131000	70600	100800	99057.43	47.46	0	-36528	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	70021	4.03	0.67	12	0.20	24556.00	146738.00	124000	20240822	-20.24	86200	20240419	14.73	104900	-5.72	20250103	90300	9.52	20250122	124000	-20.24	20240822	86200	14.73	20240419	0.03	N	005830	500	354 억	33602999	N	N	190	N	N
43	20250221	150214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98900	-1900	5	-1.88	12161005000	122738	70.58	101300	101300	98400	131000	70600	100800	99081.01	47.46	0	-36761	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	70021	4.03	0.67	12	0.17	24556.00	146738.00	124000	20240822	-20.24	86200	20240419	14.73	104900	-5.72	20250103	90300	9.52	20250122	124000	-20.24	20240822	86200	14.73	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
44	20250221	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98700	-2100	5	-2.08	10264912000	103547	59.54	101300	101300	98400	131000	70600	100800	99132.88	47.46	0	-35122	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	69880	4.02	0.67	12	0.15	24556.00	146738.00	124000	20240822	-20.40	86200	20240419	14.50	104900	-5.91	20250103	90300	9.30	20250122	124000	-20.40	20240822	86200	14.50	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
45	20250221	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98900	-1900	5	-1.88	8339000200	84046	48.33	101300	101300	98400	131000	70600	100800	99219.48	47.46	0	-30518	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	70021	4.03	0.67	12	0.12	24556.00	146738.00	124000	20240822	-20.24	86200	20240419	14.73	104900	-5.72	20250103	90300	9.52	20250122	124000	-20.24	20240822	86200	14.73	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
46	20250221	120214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98800	-2000	5	-1.98	7257589400	73096	42.03	101300	101300	98400	131000	70600	100800	99288.46	47.46	0	-29681	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	69950	4.02	0.67	12	0.10	24556.00	146738.00	124000	20240822	-20.32	86200	20240419	14.62	104900	-5.82	20250103	90300	9.41	20250122	124000	-20.32	20240822	86200	14.62	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
47	20250221	110214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98600	-2200	5	-2.18	5985743600	60212	34.62	101300	101300	98400	131000	70600	100800	99411.14	47.46	0	-27615	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	69809	4.02	0.67	12	0.09	24556.00	146738.00	124000	20240822	-20.48	86200	20240419	14.39	104900	-6.01	20250103	90300	9.19	20250122	124000	-20.48	20240822	86200	14.39	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
48	20250221	100214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99600	-1200	5	-1.19	2373361800	23677	13.61	101300	101300	99300	131000	70600	100800	100239.13	47.46	0	-9515	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	70517	4.06	0.68	12	0.03	24556.00	146738.00	124000	20240822	-19.68	86200	20240419	15.55	104900	-5.05	20250103	90300	10.30	20250122	124000	-19.68	20240822	86200	15.55	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
49	20250221	090214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	400	2	0.40	326765600	3236	1.86	101300	101300	100000	131000	70600	100800	100978.24	47.46	0	-1080	102800	101800	100800	99800	98800	102300	100300	354	30200	500	76600	100	1	70800000	71650	4.12	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.39	86200	20240419	17.40	104900	-3.53	20250103	90300	12.07	20250122	124000	-18.39	20240822	86200	17.40	20240419	0.03	N	005830	500	354 억	33602999	N	N	13	N	N
50	20250220	160213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100800	-100	5	-0.10	16165343000	160483	68.06	99900	101800	99800	131100	70700	100900	100729.29	47.46	0	12120	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71366	4.10	0.69	12	0.23	24556.00	146738.00	124000	20240822	-18.71	86200	20240419	16.94	104900	-3.91	20250103	90300	11.63	20250122	124000	-18.71	20240822	86200	16.94	20240419	0.03	N	005830	500	354 억	33603621	N	N	13	N	N
51	20250220	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	-300	5	-0.30	13113111000	130163	55.20	99900	101800	99800	131100	70700	100900	100743.77	47.46	0	16132	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71225	4.10	0.69	12	0.18	24556.00	146738.00	124000	20240822	-18.87	86200	20240419	16.71	104900	-4.10	20250103	90300	11.41	20250122	124000	-18.87	20240822	86200	16.71	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
52	20250220	140214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	-200	5	-0.20	10802758200	107170	45.45	99900	101800	99800	131100	70700	100900	100800.21	47.46	0	13771	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71296	4.10	0.69	12	0.15	24556.00	146738.00	124000	20240822	-18.79	86200	20240419	16.82	104900	-4.00	20250103	90300	11.52	20250122	124000	-18.79	20240822	86200	16.82	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
53	20250220	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	-200	5	-0.20	8677185300	86087	36.51	99900	101800	99800	131100	70700	100900	100795.54	47.46	0	6338	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71296	4.10	0.69	12	0.12	24556.00	146738.00	124000	20240822	-18.79	86200	20240419	16.82	104900	-4.00	20250103	90300	11.52	20250122	124000	-18.79	20240822	86200	16.82	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
54	20250220	120213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100800	-100	5	-0.10	7379343800	73198	31.04	99900	101800	99800	131100	70700	100900	100813.46	47.46	0	5373	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71366	4.10	0.69	12	0.10	24556.00	146738.00	124000	20240822	-18.71	86200	20240419	16.94	104900	-3.91	20250103	90300	11.63	20250122	124000	-18.71	20240822	86200	16.94	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
55	20250220	110213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100000	-900	5	-0.89	5937525000	58808	24.94	99900	101800	99900	131100	70700	100900	100964.58	47.46	0	5071	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	70800	4.07	0.68	12	0.08	24556.00	146738.00	124000	20240822	-19.35	86200	20240419	16.01	104900	-4.67	20250103	90300	10.74	20250122	124000	-19.35	20240822	86200	16.01	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
56	20250220	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	300	2	0.30	3859250100	38183	16.19	99900	101800	99900	131100	70700	100900	101072.47	47.46	0	4853	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71650	4.12	0.69	12	0.05	24556.00	146738.00	124000	20240822	-18.39	86200	20240419	17.40	104900	-3.53	20250103	90300	12.07	20250122	124000	-18.39	20240822	86200	17.40	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
57	20250220	090214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	100	2	0.10	604343500	6023	2.55	99900	101100	99900	131100	70700	100900	100339.28	47.46	0	1295	102766	101832	101366	100432	99966	101600	100200	354	30200	500	76680	100	1	70800000	71508	4.11	0.69	12	0.01	24556.00	146738.00	124000	20240822	-18.55	86200	20240419	17.17	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.03	N	005830	500	354 억	33603621	N	N	41	N	N
58	20250219	160212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100900	-2300	5	-2.23	23899977200	235734	210.22	102000	102300	100900	134100	72300	103200	101385.51	47.53	0	-73996	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	71437	4.11	0.69	12	0.33	24556.00	146738.00	124000	20240822	-18.63	86200	20240419	17.05	104900	-3.81	20250103	90300	11.74	20250122	124000	-18.63	20240822	86200	17.05	20240419	0.02	N	005830	500	354 억	33651352	N	N	41	N	N
59	20250219	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	-2200	5	-2.13	20538429400	202430	180.52	102000	102300	100900	134100	72300	103200	101459.42	47.53	0	-59419	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	71508	4.11	0.69	12	0.29	24556.00	146738.00	124000	20240822	-18.55	86200	20240419	17.17	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
60	20250219	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	-2100	5	-2.03	16615035500	163607	145.90	102000	102300	101000	134100	72300	103200	101554.55	47.53	0	-50224	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	71579	4.12	0.69	12	0.23	24556.00	146738.00	124000	20240822	-18.47	86200	20240419	17.29	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
61	20250219	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101700	-1500	5	-1.45	13359791500	131480	117.25	102000	102300	101000	134100	72300	103200	101610.83	47.53	0	-35938	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	72004	4.14	0.69	12	0.19	24556.00	146738.00	124000	20240822	-17.98	86200	20240419	17.98	104900	-3.05	20250103	90300	12.62	20250122	124000	-17.98	20240822	86200	17.98	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
62	20250219	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101800	-1400	5	-1.36	11456950700	112800	100.59	102000	102300	101000	134100	72300	103200	101568.71	47.53	0	-31471	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	72074	4.15	0.69	12	0.16	24556.00	146738.00	124000	20240822	-17.90	86200	20240419	18.10	104900	-2.96	20250103	90300	12.74	20250122	124000	-17.90	20240822	86200	18.10	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
63	20250219	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101300	-1900	5	-1.84	8697503300	85594	76.33	102000	102300	101000	134100	72300	103200	101613.47	47.53	0	-24832	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	71720	4.13	0.69	12	0.12	24556.00	146738.00	124000	20240822	-18.31	86200	20240419	17.52	104900	-3.43	20250103	90300	12.18	20250122	124000	-18.31	20240822	86200	17.52	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
64	20250219	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	-1200	5	-1.16	6098019600	60055	53.56	102000	102300	101000	134100	72300	103200	101540.58	47.53	0	-16096	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	72216	4.15	0.70	12	0.08	24556.00	146738.00	124000	20240822	-17.74	86200	20240419	18.33	104900	-2.76	20250103	90300	12.96	20250122	124000	-17.74	20240822	86200	18.33	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
65	20250219	090213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	-1200	5	-1.16	723531200	7108	6.34	102000	102300	101100	134100	72300	103200	101791.11	47.53	0	-1385	105400	104300	102800	101700	100200	104850	102250	354	30900	500	78430	100	1	70800000	72216	4.15	0.70	12	0.01	24556.00	146738.00	124000	20240822	-17.74	86200	20240419	18.33	104900	-2.76	20250103	90300	12.96	20250122	124000	-17.74	20240822	86200	18.33	20240419	0.02	N	005830	500	354 억	33651352	N	N	512	N	N
66	20250218	160212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	300	2	0.29	10587095300	102672	127.23	101700	103900	101300	133700	72100	102900	103115.68	47.53	0	186	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	73066	4.20	0.70	12	0.15	24556.00	146738.00	124000	20240822	-16.77	86200	20240419	19.72	104900	-1.62	20250103	90300	14.29	20250122	124000	-16.77	20240822	86200	19.72	20240419	0.03	N	005830	500	354 억	33648248	N	N	512	N	N
67	20250218	150212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103400	500	2	0.49	8414950000	81663	101.20	101700	103700	101300	133700	72100	102900	103044.83	47.53	0	-1374	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	73207	4.21	0.70	12	0.12	24556.00	146738.00	124000	20240822	-16.61	86200	20240419	19.95	104900	-1.43	20250103	90300	14.51	20250122	124000	-16.61	20240822	86200	19.95	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
68	20250218	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	0	3	0.00	6425959600	62383	77.31	101700	103700	101300	133700	72100	102900	103008.18	47.53	0	-1212	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	72853	4.19	0.70	12	0.09	24556.00	146738.00	124000	20240822	-17.02	86200	20240419	19.37	104900	-1.91	20250103	90300	13.95	20250122	124000	-17.02	20240822	86200	19.37	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
69	20250218	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103100	200	2	0.19	5541169600	53796	66.67	101700	103700	101300	133700	72100	102900	103003.38	47.53	0	-2370	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	72995	4.20	0.70	12	0.08	24556.00	146738.00	124000	20240822	-16.85	86200	20240419	19.61	104900	-1.72	20250103	90300	14.17	20250122	124000	-16.85	20240822	86200	19.61	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
70	20250218	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103500	600	2	0.58	4180304000	40642	50.36	101700	103600	101300	133700	72100	102900	102856.75	47.53	0	-2042	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	73278	4.21	0.71	12	0.06	24556.00	146738.00	124000	20240822	-16.53	86200	20240419	20.07	104900	-1.33	20250103	90300	14.62	20250122	124000	-16.53	20240822	86200	20.07	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
71	20250218	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-100	5	-0.10	2903587300	28252	35.01	101700	103600	101300	133700	72100	102900	102774.58	47.53	0	-1113	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	72782	4.19	0.70	12	0.04	24556.00	146738.00	124000	20240822	-17.10	86200	20240419	19.26	104900	-2.00	20250103	90300	13.84	20250122	124000	-17.10	20240822	86200	19.26	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
72	20250218	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	100	2	0.10	1524687300	14879	18.44	101700	103400	101300	133700	72100	102900	102472.43	47.53	0	590	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	72924	4.19	0.70	12	0.02	24556.00	146738.00	124000	20240822	-16.94	86200	20240419	19.49	104900	-1.81	20250103	90300	14.06	20250122	124000	-16.94	20240822	86200	19.49	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
73	20250218	090212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101700	-1200	5	-1.17	164992600	1625	2.01	101700	101900	101300	133700	72100	102900	101533.91	47.53	0	-1120	104833	103866	102333	101366	99833	104350	101850	354	30800	500	78200	100	1	70800000	72004	4.14	0.69	12	0.00	24556.00	146738.00	124000	20240822	-17.98	86200	20240419	17.98	104900	-3.05	20250103	90300	12.62	20250122	124000	-17.98	20240822	86200	17.98	20240419	0.03	N	005830	500	354 억	33648248	N	N	467	N	N
74	20250217	160212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	800	2	0.78	7386080000	72079	27.40	102100	103300	100800	132700	71500	102100	102471.98	47.56	0	-7675	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72853	4.19	0.70	12	0.10	24556.00	146738.00	124000	20240822	-17.02	86200	20240419	19.37	104900	-1.91	20250103	90300	13.95	20250122	124000	-17.02	20240822	86200	19.37	20240419	0.02	N	005830	500	354 억	33670499	N	N	467	N	N
75	20250217	150212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102500	400	2	0.39	6258299900	61109	23.23	102100	103300	100800	132700	71500	102100	102412.09	47.56	0	-8550	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72570	4.17	0.70	12	0.09	24556.00	146738.00	124000	20240822	-17.34	86200	20240419	18.91	104900	-2.29	20250103	90300	13.51	20250122	124000	-17.34	20240822	86200	18.91	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
76	20250217	140211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	700	2	0.69	5196797200	50774	19.30	102100	103300	100800	132700	71500	102100	102351.55	47.56	0	-7800	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72782	4.19	0.70	12	0.07	24556.00	146738.00	124000	20240822	-17.10	86200	20240419	19.26	104900	-2.00	20250103	90300	13.84	20250122	124000	-17.10	20240822	86200	19.26	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
77	20250217	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	800	2	0.78	4223461400	41314	15.70	102100	103100	100800	132700	71500	102100	102228.34	47.56	0	-6532	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72853	4.19	0.70	12	0.06	24556.00	146738.00	124000	20240822	-17.02	86200	20240419	19.37	104900	-1.91	20250103	90300	13.95	20250122	124000	-17.02	20240822	86200	19.37	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
78	20250217	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	900	2	0.88	3656258200	35802	13.61	102100	103100	100800	132700	71500	102100	102124.41	47.56	0	-4780	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72924	4.19	0.70	12	0.05	24556.00	146738.00	124000	20240822	-16.94	86200	20240419	19.49	104900	-1.81	20250103	90300	14.06	20250122	124000	-16.94	20240822	86200	19.49	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
79	20250217	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	700	2	0.69	2728005200	26775	10.18	102100	103000	100800	132700	71500	102100	101886.27	47.56	0	-4086	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72782	4.19	0.70	12	0.04	24556.00	146738.00	124000	20240822	-17.10	86200	20240419	19.26	104900	-2.00	20250103	90300	13.84	20250122	124000	-17.10	20240822	86200	19.26	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
80	20250217	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102300	200	2	0.20	1835637600	18068	6.87	102100	102500	100800	132700	71500	102100	101596.00	47.56	0	-3805	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	72428	4.17	0.70	12	0.03	24556.00	146738.00	124000	20240822	-17.50	86200	20240419	18.68	104900	-2.48	20250103	90300	13.29	20250122	124000	-17.50	20240822	86200	18.68	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
81	20250217	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101300	-800	5	-0.78	207454900	2047	0.78	102100	102100	100800	132700	71500	102100	101345.09	47.56	0	-771	106233	104166	100933	98866	95633	105200	99900	354	30600	500	77590	100	1	70800000	71720	4.13	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.31	86200	20240419	17.52	104900	-3.43	20250103	90300	12.18	20250122	124000	-18.31	20240822	86200	17.52	20240419	0.02	N	005830	500	354 억	33670499	N	N	152	N	N
82	20250214	160210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102100	3800	2	3.87	26029562100	256709	88.00	98000	103000	97700	127700	68900	98300	101397.15	47.52	0	13816	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	72287	4.16	0.70	12	0.36	24556.00	146738.00	124000	20240822	-17.66	86200	20240419	18.45	104900	-2.67	20250103	90300	13.07	20250122	124000	-17.66	20240822	86200	18.45	20240419	0.03	N	005830	500	354 억	33645241	N	N	152	N	N
83	20250214	150211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	3700	2	3.76	23868270700	235523	80.74	98000	103000	97700	127700	68900	98300	101341.57	47.52	0	14719	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	72216	4.15	0.70	12	0.33	24556.00	146738.00	124000	20240822	-17.74	86200	20240419	18.33	104900	-2.76	20250103	90300	12.96	20250122	124000	-17.74	20240822	86200	18.33	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
84	20250214	140211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	3600	2	3.66	20920720400	206645	70.84	98000	103000	97700	127700	68900	98300	101239.91	47.52	0	18222	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	72145	4.15	0.69	12	0.29	24556.00	146738.00	124000	20240822	-17.82	86200	20240419	18.21	104900	-2.86	20250103	90300	12.85	20250122	124000	-17.82	20240822	86200	18.21	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
85	20250214	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102400	4100	2	4.17	17120192700	169488	58.10	98000	102500	97700	127700	68900	98300	101011.24	47.52	0	22822	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	72499	4.17	0.70	12	0.24	24556.00	146738.00	124000	20240822	-17.42	86200	20240419	18.79	104900	-2.38	20250103	90300	13.40	20250122	124000	-17.42	20240822	86200	18.79	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
86	20250214	120211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	3200	2	3.26	11918057400	118399	40.59	98000	101900	97700	127700	68900	98300	100660.12	47.52	0	7027	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	71862	4.13	0.69	12	0.17	24556.00	146738.00	124000	20240822	-18.15	86200	20240419	17.75	104900	-3.24	20250103	90300	12.40	20250122	124000	-18.15	20240822	86200	17.75	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
87	20250214	110210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	3200	2	3.26	9411428200	93677	32.11	98000	101900	97700	127700	68900	98300	100466.80	47.52	0	8190	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	71862	4.13	0.69	12	0.13	24556.00	146738.00	124000	20240822	-18.15	86200	20240419	17.75	104900	-3.24	20250103	90300	12.40	20250122	124000	-18.15	20240822	86200	17.75	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
88	20250214	100211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	2800	2	2.85	4640258900	46647	15.99	98000	101300	97700	127700	68900	98300	99476.04	47.52	0	6502	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	71579	4.12	0.69	12	0.07	24556.00	146738.00	124000	20240822	-18.47	86200	20240419	17.29	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
89	20250214	090212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98000	-300	5	-0.31	523117700	5337	1.83	98000	98500	97700	127700	68900	98300	98017.18	47.52	0	-1436	102033	100166	98933	97066	95833	99550	96450	354	29400	500	74700	100	1	70800000	69384	3.99	0.67	12	0.01	24556.00	146738.00	124000	20240822	-20.97	86200	20240419	13.69	104900	-6.58	20250103	90300	8.53	20250122	124000	-20.97	20240822	86200	13.69	20240419	0.03	N	005830	500	354 억	33645241	N	N	1256	N	N
90	20250213	160210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98300	-2700	5	-2.67	25949966500	262529	194.24	100000	100800	97700	131300	70700	101000	98846.11	47.58	-2144	-68771	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	69596	4.00	0.67	12	0.37	24556.00	146738.00	124000	20240822	-20.73	84200	20240131	16.75	104900	-6.29	20250103	90300	8.86	20250122	124000	-20.73	20240822	86200	14.04	20240419	0.03	N	005830	500	354 억	33689172	N	N	1256	N	N
91	20250213	150210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98500	-2500	5	-2.48	18280629000	184534	136.53	100000	100800	97700	131300	70700	101000	99063.74	47.58	-2144	-60069	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	69738	4.01	0.67	12	0.26	24556.00	146738.00	124000	20240822	-20.56	84200	20240131	16.98	104900	-6.10	20250103	90300	9.08	20250122	124000	-20.56	20240822	86200	14.27	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
92	20250213	140210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99200	-1800	5	-1.78	15211402800	153516	113.58	100000	100800	97700	131300	70700	101000	99086.76	47.58	-2144	-54094	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	70234	4.04	0.68	12	0.22	24556.00	146738.00	124000	20240822	-20.00	84200	20240131	17.81	104900	-5.43	20250103	90300	9.86	20250122	124000	-20.00	20240822	86200	15.08	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
93	20250213	130210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99400	-1600	5	-1.58	13054147700	131771	97.50	100000	100800	97700	131300	70700	101000	99066.92	47.58	-2144	-45591	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	70375	4.05	0.68	12	0.19	24556.00	146738.00	124000	20240822	-19.84	84200	20240131	18.05	104900	-5.24	20250103	90300	10.08	20250122	124000	-19.84	20240822	86200	15.31	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
94	20250213	120210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99200	-1800	5	-1.78	11313357300	114235	84.52	100000	100800	97700	131300	70700	101000	99035.82	47.58	-2144	-44137	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	70234	4.04	0.68	12	0.16	24556.00	146738.00	124000	20240822	-20.00	84200	20240131	17.81	104900	-5.43	20250103	90300	9.86	20250122	124000	-20.00	20240822	86200	15.08	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
95	20250213	110209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99200	-1800	5	-1.78	9069271400	91622	67.79	100000	100800	97700	131300	70700	101000	98985.74	47.58	-2144	-40836	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	70234	4.04	0.68	12	0.13	24556.00	146738.00	124000	20240822	-20.00	84200	20240131	17.81	104900	-5.43	20250103	90300	9.86	20250122	124000	-20.00	20240822	86200	15.08	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
96	20250213	100210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98700	-2300	5	-2.28	6226745700	62888	46.53	100000	100800	97700	131300	70700	101000	99013.26	47.58	-2144	-32143	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	69880	4.02	0.67	12	0.09	24556.00	146738.00	124000	20240822	-20.40	84200	20240131	17.22	104900	-5.91	20250103	90300	9.30	20250122	124000	-20.40	20240822	86200	14.50	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
97	20250213	090209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100300	-700	5	-0.69	1028802300	10306	7.63	100000	100800	99200	131300	70700	101000	99825.57	47.58	-2144	-5307	102733	101866	101133	100266	99533	101500	99900	354	30300	500	76760	100	1	70800000	71012	4.08	0.68	12	0.01	24556.00	146738.00	124000	20240822	-19.11	84200	20240131	19.12	104900	-4.39	20250103	90300	11.07	20250122	124000	-19.11	20240822	86200	16.36	20240419	0.03	N	005830	500	354 억	33689172	N	N	67	N	N
98	20250212	160209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	800	2	0.80	13686852400	135154	82.73	101200	102000	100400	130200	70200	100200	101268.64	47.62	0	-46132	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71508	4.11	0.69	12	0.19	24556.00	146738.00	124000	20240822	-18.55	84200	20240130	19.95	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.03	N	005830	500	354 억	33712442	N	N	67	N	N
99	20250212	150208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	800	2	0.80	11227456400	110805	67.83	101200	102000	100400	130200	70200	100200	101326.26	47.62	0	-38009	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71508	4.11	0.69	12	0.16	24556.00	146738.00	124000	20240822	-18.55	84200	20240130	19.95	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
100	20250212	140209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101400	1200	2	1.20	9635221500	95063	58.19	101200	102000	100400	130200	70200	100200	101356.17	47.62	0	-31205	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71791	4.13	0.69	12	0.13	24556.00	146738.00	124000	20240822	-18.23	84200	20240130	20.43	104900	-3.34	20250103	90300	12.29	20250122	124000	-18.23	20240822	86200	17.63	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
101	20250212	130209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101700	1500	2	1.50	7792153400	76856	47.04	101200	102000	100400	130200	70200	100200	101386.40	47.62	0	-20608	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	72004	4.14	0.69	12	0.11	24556.00	146738.00	124000	20240822	-17.98	84200	20240130	20.78	104900	-3.05	20250103	90300	12.62	20250122	124000	-17.98	20240822	86200	17.98	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
102	20250212	120209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	1400	2	1.40	6630912400	65427	40.05	101200	102000	100400	130200	70200	100200	101348.26	47.62	0	-15237	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71933	4.14	0.69	12	0.09	24556.00	146738.00	124000	20240822	-18.06	84200	20240130	20.67	104900	-3.15	20250103	90300	12.51	20250122	124000	-18.06	20240822	86200	17.87	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
103	20250212	110209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101400	1200	2	1.20	5524875600	54529	33.38	101200	102000	100400	130200	70200	100200	101319.95	47.62	0	-10848	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71791	4.13	0.69	12	0.08	24556.00	146738.00	124000	20240822	-18.23	84200	20240130	20.43	104900	-3.34	20250103	90300	12.29	20250122	124000	-18.23	20240822	86200	17.63	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
104	20250212	100209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	800	2	0.80	2237014300	22123	13.54	101200	101500	100400	130200	70200	100200	101117.13	47.62	0	-1488	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71508	4.11	0.69	12	0.03	24556.00	146738.00	124000	20240822	-18.55	84200	20240130	19.95	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
105	20250212	090210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	1000	2	1.00	161592900	1597	0.98	101200	101400	100600	130200	70200	100200	101185.28	47.62	0	361	103133	101666	100733	99266	98333	101200	98800	354	30000	500	76150	100	1	70800000	71650	4.12	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.39	84200	20240130	20.19	104900	-3.53	20250103	90300	12.07	20250122	124000	-18.39	20240822	86200	17.40	20240419	0.03	N	005830	500	354 억	33712442	N	N	251	N	N
106	20250211	160208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	-400	5	-0.40	16455220700	163348	93.26	100500	102200	99800	130700	70500	100600	100737.35	47.62	0	-40157	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	70942	4.08	0.68	12	0.23	24556.00	146738.00	124000	20240822	-19.19	80000	20240129	25.25	104900	-4.48	20250103	90300	10.96	20250122	124000	-19.19	20240822	86200	16.24	20240419	0.03	N	005830	500	354 억	33715726	N	N	251	N	N
107	20250211	150209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	-400	5	-0.40	14361753100	142481	81.34	100500	102200	99800	130700	70500	100600	100797.67	47.62	0	-36094	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	70942	4.08	0.68	12	0.20	24556.00	146738.00	124000	20240822	-19.19	80000	20240129	25.25	104900	-4.48	20250103	90300	10.96	20250122	124000	-19.19	20240822	86200	16.24	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
108	20250211	140209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-100	5	-0.10	12013359700	119127	68.01	100500	102200	99800	130700	70500	100600	100844.98	47.62	0	-31359	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	71154	4.09	0.68	12	0.17	24556.00	146738.00	124000	20240822	-18.95	80000	20240129	25.62	104900	-4.19	20250103	90300	11.30	20250122	124000	-18.95	20240822	86200	16.59	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
109	20250211	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	-400	5	-0.40	10035775700	99437	56.77	100500	102200	99800	130700	70500	100600	100925.97	47.62	0	-29497	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	70942	4.08	0.68	12	0.14	24556.00	146738.00	124000	20240822	-19.19	80000	20240129	25.25	104900	-4.48	20250103	90300	10.96	20250122	124000	-19.19	20240822	86200	16.24	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
110	20250211	120208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-100	5	-0.10	7606085300	75193	42.93	100500	102200	100300	130700	70500	100600	101154.17	47.62	0	-27681	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	71154	4.09	0.68	12	0.11	24556.00	146738.00	124000	20240822	-18.95	80000	20240129	25.62	104900	-4.19	20250103	90300	11.30	20250122	124000	-18.95	20240822	86200	16.59	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
111	20250211	110208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-100	5	-0.10	6083226200	60064	34.29	100500	102200	100300	130700	70500	100600	101279.07	47.62	0	-25384	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	71154	4.09	0.68	12	0.08	24556.00	146738.00	124000	20240822	-18.95	80000	20240129	25.62	104900	-4.19	20250103	90300	11.30	20250122	124000	-18.95	20240822	86200	16.59	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
112	20250211	100209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100400	-200	5	-0.20	3737589700	36823	21.02	100500	102200	100400	130700	70500	100600	101501.50	47.62	0	-15375	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	71083	4.09	0.68	12	0.05	24556.00	146738.00	124000	20240822	-19.03	80000	20240129	25.50	104900	-4.29	20250103	90300	11.18	20250122	124000	-19.03	20240822	86200	16.47	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
113	20250211	090209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	500	2	0.50	129916700	1289	0.74	100500	101500	100500	130700	70500	100600	100788.75	47.62	0	-503	103133	101866	101233	99966	99333	101550	99650	354	30100	500	76450	100	1	70800000	71579	4.12	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.47	80000	20240129	26.37	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.03	N	005830	500	354 억	33715726	N	N	50	N	N
114	20250210	160208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	-600	5	-0.59	17705640100	174964	77.75	101200	102500	100600	131500	70900	101200	101196.34	47.64	0	-65598	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71225	4.10	0.69	12	0.25	24556.00	146738.00	124000	20240822	-18.87	80000	20240126	25.75	104900	-4.10	20250103	90300	11.41	20250122	124000	-18.87	20240822	86200	16.71	20240419	0.04	N	005830	500	354 억	33725944	N	N	31	N	N
115	20250210	150208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100900	-300	5	-0.30	13364864400	131873	58.60	101200	102500	100600	131500	70900	101200	101346.48	47.64	0	-46099	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71437	4.11	0.69	12	0.19	24556.00	146738.00	124000	20240822	-18.63	80000	20240126	26.12	104900	-3.81	20250103	90300	11.74	20250122	124000	-18.63	20240822	86200	17.05	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
116	20250210	140208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	-100	5	-0.10	10736508700	105869	47.04	101200	102500	100600	131500	70900	101200	101413.15	47.64	0	-34043	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71579	4.12	0.69	12	0.15	24556.00	146738.00	124000	20240822	-18.47	80000	20240126	26.37	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
117	20250210	130208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	-100	5	-0.10	8834113300	87079	38.69	101200	102500	100600	131500	70900	101200	101449.41	47.64	0	-25677	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71579	4.12	0.69	12	0.12	24556.00	146738.00	124000	20240822	-18.47	80000	20240126	26.37	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
118	20250210	120207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	0	3	0.00	7521727900	74096	32.93	101200	102500	100600	131500	70900	101200	101513.28	47.64	0	-21916	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71650	4.12	0.69	12	0.10	24556.00	146738.00	124000	20240822	-18.39	80000	20240126	26.50	104900	-3.53	20250103	90300	12.07	20250122	124000	-18.39	20240822	86200	17.40	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
119	20250210	110207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	400	2	0.40	6180972500	60870	27.05	101200	102500	100600	131500	70900	101200	101543.82	47.64	0	-17920	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71933	4.14	0.69	12	0.09	24556.00	146738.00	124000	20240822	-18.06	80000	20240126	27.00	104900	-3.15	20250103	90300	12.51	20250122	124000	-18.06	20240822	86200	17.87	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
120	20250210	100207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	400	2	0.40	4111775200	40446	17.97	101200	102500	100600	131500	70900	101200	101660.86	47.64	0	-9252	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71933	4.14	0.69	12	0.06	24556.00	146738.00	124000	20240822	-18.06	80000	20240126	27.00	104900	-3.15	20250103	90300	12.51	20250122	124000	-18.06	20240822	86200	17.87	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
121	20250210	090207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	-200	5	-0.20	395092500	3907	1.74	101200	101400	100800	131500	70900	101200	101124.26	47.64	0	-1657	105333	103266	100333	98266	95333	104300	99300	354	30300	500	76910	100	1	70800000	71508	4.11	0.69	12	0.01	24556.00	146738.00	124000	20240822	-18.55	80000	20240126	26.25	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.04	N	005830	500	354 억	33725944	N	N	313	N	N
122	20250207	160206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	800	2	0.80	22629418200	225022	119.52	98400	102400	97400	130500	70300	100400	100565.30	47.60	0	-60879	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	71650	4.12	0.69	12	0.32	24556.00	146738.00	124000	20240822	-18.39	79000	20240125	28.10	104900	-3.53	20250103	90300	12.07	20250122	124000	-18.39	20240822	86200	17.40	20240419	0.04	N	005830	500	354 억	33703140	N	N	313	N	N
123	20250207	150207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100800	400	2	0.40	19659374600	195660	103.93	98400	102400	97400	130500	70300	100400	100477.23	47.60	0	-49363	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	71366	4.10	0.69	12	0.28	24556.00	146738.00	124000	20240822	-18.71	79000	20240125	27.59	104900	-3.91	20250103	90300	11.63	20250122	124000	-18.71	20240822	86200	16.94	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
124	20250207	140206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	300	2	0.30	16650027900	165861	88.10	98400	102400	97400	130500	70300	100400	100385.43	47.60	0	-36075	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	71296	4.10	0.69	12	0.23	24556.00	146738.00	124000	20240822	-18.79	79000	20240125	27.47	104900	-4.00	20250103	90300	11.52	20250122	124000	-18.79	20240822	86200	16.82	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
125	20250207	130206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	300	2	0.30	15110021400	150573	79.98	98400	102400	97400	130500	70300	100400	100350.14	47.60	0	-29742	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	71296	4.10	0.69	12	0.21	24556.00	146738.00	124000	20240822	-18.79	79000	20240125	27.47	104900	-4.00	20250103	90300	11.52	20250122	124000	-18.79	20240822	86200	16.82	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
126	20250207	120206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	600	2	0.60	14021222700	139775	74.24	98400	102400	97400	130500	70300	100400	100312.81	47.60	0	-25741	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	71508	4.11	0.69	12	0.20	24556.00	146738.00	124000	20240822	-18.55	79000	20240125	27.85	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
127	20250207	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101800	1400	2	1.39	12322028700	122993	65.33	98400	102400	97400	130500	70300	100400	100184.79	47.60	0	-19024	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	72074	4.15	0.69	12	0.17	24556.00	146738.00	124000	20240822	-17.90	79000	20240125	28.86	104900	-2.96	20250103	90300	12.74	20250122	124000	-17.90	20240822	86200	18.10	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
128	20250207	100206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	-200	5	-0.20	6292128200	63463	33.71	98400	100600	97400	130500	70300	100400	99146.38	47.60	0	-21467	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	70942	4.08	0.68	12	0.09	24556.00	146738.00	124000	20240822	-19.19	79000	20240125	26.84	104900	-4.48	20250103	90300	10.96	20250122	124000	-19.19	20240822	86200	16.24	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
129	20250207	090206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98200	-2200	5	-2.19	2377252200	24207	12.86	98400	99300	97400	130500	70300	100400	98205.06	47.60	0	-3988	103200	101800	100500	99100	97800	102500	99800	354	30100	500	76300	100	1	70800000	69526	4.00	0.67	12	0.03	24556.00	146738.00	124000	20240822	-20.81	79000	20240125	24.30	104900	-6.39	20250103	90300	8.75	20250122	124000	-20.81	20240822	86200	13.92	20240419	0.04	N	005830	500	354 억	33703140	N	N	70	N	N
130	20250206	160203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100400	1500	2	1.52	18872256900	188069	90.68	100000	101900	99200	128500	69300	98900	100347.49	47.64	0	-82733	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	71083	4.09	0.68	12	0.27	24556.00	146738.00	124000	20240822	-19.03	76600	20240124	31.07	104900	-4.29	20250103	90300	11.18	20250122	124000	-19.03	20240822	86200	16.47	20240419	0.05	N	005830	500	354 억	33727801	N	N	61	N	N
131	20250206	150204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99900	1000	2	1.01	16067525900	160083	77.19	100000	101900	99200	128500	69300	98900	100369.97	47.64	0	-76944	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	70729	4.07	0.68	12	0.23	24556.00	146738.00	124000	20240822	-19.44	76600	20240124	30.42	104900	-4.77	20250103	90300	10.63	20250122	124000	-19.44	20240822	86200	15.89	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
132	20250206	140204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100100	1200	2	1.21	13776445400	137136	66.12	100000	101900	99200	128500	69300	98900	100458.27	47.64	0	-63179	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	70871	4.08	0.68	12	0.19	24556.00	146738.00	124000	20240822	-19.27	76600	20240124	30.68	104900	-4.58	20250103	90300	10.85	20250122	124000	-19.27	20240822	86200	16.13	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
133	20250206	130203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99900	1000	2	1.01	11706643800	116446	56.15	100000	101900	99200	128500	69300	98900	100532.81	47.64	0	-51460	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	70729	4.07	0.68	12	0.16	24556.00	146738.00	124000	20240822	-19.44	76600	20240124	30.42	104900	-4.77	20250103	90300	10.63	20250122	124000	-19.44	20240822	86200	15.89	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
134	20250206	120203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99900	1000	2	1.01	10157016300	100957	48.68	100000	101900	99200	128500	69300	98900	100607.35	47.64	0	-42464	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	70729	4.07	0.68	12	0.14	24556.00	146738.00	124000	20240822	-19.44	76600	20240124	30.42	104900	-4.77	20250103	90300	10.63	20250122	124000	-19.44	20240822	86200	15.89	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
135	20250206	110157	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100400	1500	2	1.52	8197020900	81355	39.23	100000	101900	99200	128500	69300	98900	100756.20	47.64	0	-28784	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	71083	4.09	0.68	12	0.11	24556.00	146738.00	124000	20240822	-19.03	76600	20240124	31.07	104900	-4.29	20250103	90300	11.18	20250122	124000	-19.03	20240822	86200	16.47	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
136	20250206	100203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	1700	2	1.72	5413200400	53586	25.84	100000	101900	99200	128500	69300	98900	101018.93	47.64	0	-11645	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	71225	4.10	0.69	12	0.08	24556.00	146738.00	124000	20240822	-18.87	76600	20240124	31.33	104900	-4.10	20250103	90300	11.41	20250122	124000	-18.87	20240822	86200	16.71	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
137	20250206	090203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100100	1200	2	1.21	360249900	3595	1.73	100000	101000	99200	128500	69300	98900	100208.60	47.64	0	-464	102033	100466	99433	97866	96833	99950	97350	354	29600	500	75160	100	1	70800000	70871	4.08	0.68	12	0.01	24556.00	146738.00	124000	20240822	-19.27	76600	20240124	30.68	104900	-4.58	20250103	90300	10.85	20250122	124000	-19.27	20240822	86200	16.13	20240419	0.05	N	005830	500	354 억	33727801	N	N	365	N	N
138	20250205	160202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98900	-1100	5	-1.10	20538324300	207381	57.08	99600	101000	98400	130000	70000	100000	99036.72	47.68	-3886	-46945	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	70021	4.03	0.67	12	0.29	24556.00	146738.00	124000	20240822	-20.24	76600	20240124	29.11	104900	-5.72	20250103	90300	9.52	20250122	124000	-20.24	20240822	86200	14.73	20240419	0.05	N	005830	500	354 억	33756369	N	N	365	N	N
139	20250205	150202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99400	-600	5	-0.60	16260347700	164178	45.19	99600	101000	98400	130000	70000	100000	99040.96	47.68	-3886	-45745	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	70375	4.05	0.68	12	0.23	24556.00	146738.00	124000	20240822	-19.84	76600	20240124	29.77	104900	-5.24	20250103	90300	10.08	20250122	124000	-19.84	20240822	86200	15.31	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
140	20250205	140202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99300	-700	5	-0.70	13161519200	132905	36.58	99600	101000	98400	130000	70000	100000	99029.52	47.68	-3886	-36124	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	70304	4.04	0.68	12	0.19	24556.00	146738.00	124000	20240822	-19.92	76600	20240124	29.63	104900	-5.34	20250103	90300	9.97	20250122	124000	-19.92	20240822	86200	15.20	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
141	20250205	130202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99100	-900	5	-0.90	11134055300	112445	30.95	99600	101000	98400	130000	70000	100000	99017.78	47.68	-3886	-33105	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	70163	4.04	0.68	12	0.16	24556.00	146738.00	124000	20240822	-20.08	76600	20240124	29.37	104900	-5.53	20250103	90300	9.75	20250122	124000	-20.08	20240822	86200	14.97	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
142	20250205	120203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99400	-600	5	-0.60	9392939300	94816	26.10	99600	101000	98400	130000	70000	100000	99064.91	47.68	-3886	-30106	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	70375	4.05	0.68	12	0.13	24556.00	146738.00	124000	20240822	-19.84	76600	20240124	29.77	104900	-5.24	20250103	90300	10.08	20250122	124000	-19.84	20240822	86200	15.31	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
143	20250205	110202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98900	-1100	5	-1.10	7105840100	71706	19.74	99600	101000	98400	130000	70000	100000	99096.86	47.68	-3886	-22235	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	70021	4.03	0.67	12	0.10	24556.00	146738.00	124000	20240822	-20.24	76600	20240124	29.11	104900	-5.72	20250103	90300	9.52	20250122	124000	-20.24	20240822	86200	14.73	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
144	20250205	100203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	98800	-1200	5	-1.20	4561065300	46021	12.67	99600	101000	98400	130000	70000	100000	99108.33	47.68	-3886	-16470	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	69950	4.02	0.67	12	0.07	24556.00	146738.00	124000	20240822	-20.32	76600	20240124	28.98	104900	-5.82	20250103	90300	9.41	20250122	124000	-20.32	20240822	86200	14.62	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
145	20250205	090205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	1000	2	1.00	361469100	3612	0.99	99600	101000	99400	130000	70000	100000	100074.52	47.68	-3886	-840	102600	101300	100200	98900	97800	101950	99550	354	30000	500	76000	100	1	70800000	71508	4.11	0.69	12	0.01	24556.00	146738.00	124000	20240822	-18.55	76600	20240124	31.85	104900	-3.72	20250103	90300	11.85	20250122	124000	-18.55	20240822	86200	17.17	20240419	0.05	N	005830	500	354 억	33756369	N	N	1223	N	N
146	20250204	160200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100000	1200	2	1.21	36537730400	363292	108.58	99900	101500	99100	128400	69200	98800	100574.03	47.66	0	-133077	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	70800	4.07	0.68	12	0.51	24556.00	146738.00	124000	20240822	-19.35	76000	20240122	31.58	104900	-4.67	20250103	90300	10.74	20250122	124000	-19.35	20240822	86200	16.01	20240419	0.06	N	005830	500	354 억	33746622	N	N	1223	N	N
147	20250204	150201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	1400	2	1.42	32278101000	320753	95.86	99900	101500	99100	128400	69200	98800	100632.27	47.66	0	-113889	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	70942	4.08	0.68	12	0.45	24556.00	146738.00	124000	20240822	-19.19	76000	20240122	31.84	104900	-4.48	20250103	90300	10.96	20250122	124000	-19.19	20240822	86200	16.24	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N
148	20250204	140200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	1800	2	1.82	26082879500	258891	77.37	99900	101500	99100	128400	69200	98800	100748.50	47.66	0	-94775	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	71225	4.10	0.69	12	0.37	24556.00	146738.00	124000	20240822	-18.87	76000	20240122	32.37	104900	-4.10	20250103	90300	11.41	20250122	124000	-18.87	20240822	86200	16.71	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N
149	20250204	130200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	2300	2	2.33	21351537900	211983	63.35	99900	101500	99100	128400	69200	98800	100722.88	47.66	0	-73412	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	71579	4.12	0.69	12	0.30	24556.00	146738.00	124000	20240822	-18.47	76000	20240122	33.03	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N
150	20250204	120202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	2300	2	2.33	17843886800	177224	52.97	99900	101500	99100	128400	69200	98800	100685.50	47.66	0	-56107	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	71579	4.12	0.69	12	0.25	24556.00	146738.00	124000	20240822	-18.47	76000	20240122	33.03	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N
151	20250204	110158	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	2300	2	2.33	12430875500	123767	36.99	99900	101500	99100	128400	69200	98800	100437.72	47.66	0	-34667	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	71579	4.12	0.69	12	0.17	24556.00	146738.00	124000	20240822	-18.47	76000	20240122	33.03	104900	-3.62	20250103	90300	11.96	20250122	124000	-18.47	20240822	86200	17.29	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N
152	20250204	100200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	1400	2	1.42	7639989200	76090	22.74	99900	101500	99100	128400	69200	98800	100407.27	47.66	0	-17843	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	70942	4.08	0.68	12	0.11	24556.00	146738.00	124000	20240822	-19.19	76000	20240122	31.84	104900	-4.48	20250103	90300	10.96	20250122	124000	-19.19	20240822	86200	16.24	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N
153	20250204	090201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100000	1200	2	1.21	819282700	8188	2.45	99900	100800	99100	128400	69200	98800	100058.95	47.66	0	291	101533	100166	97833	96466	94133	100850	97150	354	29600	500	75080	100	1	70800000	70800	4.07	0.68	12	0.01	24556.00	146738.00	124000	20240822	-19.35	76000	20240122	31.58	104900	-4.67	20250103	90300	10.74	20250122	124000	-19.35	20240822	86200	16.01	20240419	0.06	N	005830	500	354 억	33746622	N	N	5133	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History