KissMeData/032830/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160418	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93200	-1200	5	-1.27	21035275000	224703	103.35	95700	95800	92800	122700	66100	94400	93614.81	21.37	-14663	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	186400	9.83	0.42	12	0.11	9477.00	222741.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.02	N	032830	500	1000 억	42740463	N	N	19	N	N
3	20240930	150424	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93500	-900	5	-0.95	14040091000	149691	68.85	95700	95800	92800	122700	66100	94400	93793.82	21.37	852	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	187000	9.87	0.42	12	0.07	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
4	20240930	140422	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93900	-500	5	-0.53	11829261800	126074	57.99	95700	95800	92800	122700	66100	94400	93827.92	21.37	3786	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	187800	9.91	0.42	12	0.06	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
5	20240930	130422	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94000	-400	5	-0.42	10813337000	115249	53.01	95700	95800	92800	122700	66100	94400	93825.86	21.37	2646	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	188000	9.92	0.42	12	0.06	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
6	20240930	120420	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93500	-900	5	-0.95	8999895200	95897	44.11	95700	95800	92800	122700	66100	94400	93849.60	21.37	-3833	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	187000	9.87	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
7	20240930	110419	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93700	-700	5	-0.74	8234928400	87731	40.35	95700	95800	92800	122700	66100	94400	93865.66	21.37	-3662	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	187400	9.89	0.42	12	0.04	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
8	20240930	100417	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93800	-600	5	-0.64	5629949400	59953	27.57	95700	95800	92800	122700	66100	94400	93906.05	21.37	-7803	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	187600	9.90	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
9	20240930	090404	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94600	200	2	0.21	1023446000	10749	4.94	95700	95800	94300	122700	66100	94400	95213.14	21.37	2291	97866	96132	95266	93532	92666	95700	93100	1000	28300	500	71740	100	1	200000000	189200	9.98	0.42	12	0.01	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.02	N	032830	500	1000 억	42740463	N	N	5041	N	N
10	20240927	160418	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94400	-1200	5	-1.26	20713359700	216678	55.63	96000	97000	94400	124200	67000	95600	95597.09	21.34	-9020	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	188800	9.96	0.42	12	0.11	9477.00	222741.00	108500	20240308	-13.00	60000	20240119	57.33	108500	-13.00	20240308	60000	57.33	20240119	108500	-13.00	20240308	60000	57.33	20240119	0.02	N	032830	500	1000 억	42671080	N	N	5041	N	N
11	20240927	150422	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94600	-1000	5	-1.05	18553511900	193826	49.76	96000	97000	94500	124200	67000	95600	95722.51	21.34	-7022	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	189200	9.98	0.42	12	0.10	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
12	20240927	140424	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95400	-200	5	-0.21	14964738000	156022	40.06	96000	97000	95000	124200	67000	95600	95914.28	21.34	3485	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	190800	10.07	0.43	12	0.08	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
13	20240927	130421	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95700	100	2	0.10	13186964800	137409	35.28	96000	97000	95000	124200	67000	95600	95968.71	21.34	4854	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	191400	10.10	0.43	12	0.07	9477.00	222741.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
14	20240927	120419	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95300	-300	5	-0.31	10630968800	110642	28.41	96000	97000	95000	124200	67000	95600	96084.39	21.34	1028	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	190600	10.06	0.43	12	0.06	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
15	20240927	110421	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95800	200	2	0.21	8469225600	87993	22.59	96000	97000	95600	124200	67000	95600	96248.86	21.34	8550	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	191600	10.11	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
16	20240927	100420	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96500	900	2	0.94	5246612300	54447	13.98	96000	97000	95600	124200	67000	95600	96361.83	21.34	11157	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	193000	10.18	0.43	12	0.03	9477.00	222741.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
17	20240927	090419	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96300	700	2	0.73	597107500	6215	1.60	96000	96400	95600	124200	67000	95600	96075.22	21.34	1044	98466	97032	95766	94332	93066	97750	95050	1000	28600	500	72650	100	1	200000000	192600	10.16	0.43	12	0.00	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.02	N	032830	500	1000 억	42671080	N	N	2152	N	N
18	20240926	160414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95600	2000	2	2.14	37202305400	388746	49.28	94700	97200	94500	121600	65600	93600	95698.24	21.29	23157	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	191200	10.09	0.43	12	0.19	9477.00	222741.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.01	N	032830	500	1000 억	42576013	N	N	2152	N	N
19	20240926	150413	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94700	1100	2	1.18	31723849900	331338	42.00	94700	97200	94500	121600	65600	93600	95744.68	21.29	32446	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	189400	9.99	0.43	12	0.17	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
20	20240926	140417	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95600	2000	2	2.14	25343991400	264276	33.50	94700	97200	94500	121600	65600	93600	95899.71	21.29	37863	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	191200	10.09	0.43	12	0.13	9477.00	222741.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
21	20240926	130419	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95900	2300	2	2.46	22284394900	232296	29.45	94700	97200	94500	121600	65600	93600	95931.03	21.29	36506	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	191800	10.12	0.43	12	0.12	9477.00	222741.00	108500	20240308	-11.61	60000	20240119	59.83	108500	-11.61	20240308	60000	59.83	20240119	108500	-11.61	20240308	60000	59.83	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
22	20240926	120419	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96400	2800	2	2.99	19517383100	203496	25.80	94700	97200	94500	121600	65600	93600	95910.40	21.29	39520	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	192800	10.17	0.43	12	0.10	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
23	20240926	110420	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95900	2300	2	2.46	14786411800	154508	19.59	94700	97200	94500	121600	65600	93600	95699.98	21.29	30103	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	191800	10.12	0.43	12	0.08	9477.00	222741.00	108500	20240308	-11.61	60000	20240119	59.83	108500	-11.61	20240308	60000	59.83	20240119	108500	-11.61	20240308	60000	59.83	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
24	20240926	100420	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96300	2700	2	2.88	10470526800	109527	13.89	94700	97200	94500	121600	65600	93600	95597.68	21.29	29901	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	192600	10.16	0.43	12	0.05	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
25	20240926	090416	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94700	1100	2	1.18	1402314200	14777	1.87	94700	95300	94500	121600	65600	93600	94898.44	21.29	3601	101000	97300	94900	91200	88800	96100	90000	1000	28000	500	71130	100	1	200000000	189400	9.99	0.43	12	0.01	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.01	N	032830	500	1000 억	42576013	N	N	1850	N	N
26	20240925	160414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93600	-4400	5	-4.49	73809671000	788247	236.60	98200	98600	92500	127400	68600	98000	93637.75	21.14	294489	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	187200	9.88	0.42	12	0.39	9477.00	222741.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.01	N	032830	500	1000 억	42276481	N	N	1850	N	N
27	20240925	150417	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93100	-4900	5	-5.00	66950565400	714809	214.55	98200	98600	92500	127400	68600	98000	93662.17	21.14	255146	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	186200	9.82	0.42	12	0.36	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
28	20240925	140418	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93500	-4500	5	-4.59	57966991700	618686	185.70	98200	98600	92500	127400	68600	98000	93693.72	21.14	202929	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	187000	9.87	0.42	12	0.31	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
29	20240925	130418	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93500	-4500	5	-4.59	52259344700	557756	167.41	98200	98600	92500	127400	68600	98000	93695.71	21.14	172466	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	187000	9.87	0.42	12	0.28	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
30	20240925	120417	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93700	-4300	5	-4.39	47132078400	502939	150.96	98200	98600	92500	127400	68600	98000	93713.31	21.14	139009	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	187400	9.89	0.42	12	0.25	9477.00	222741.00	108500	20240308	-13.64	60000	20240119	56.17	108500	-13.64	20240308	60000	56.17	20240119	108500	-13.64	20240308	60000	56.17	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
31	20240925	110416	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93100	-4900	5	-5.00	40715430900	434051	130.28	98200	98600	92500	127400	68600	98000	93803.33	21.14	110689	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	186200	9.82	0.42	12	0.22	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
32	20240925	100417	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	92900	-5100	5	-5.20	28000911600	297548	89.31	98200	98600	92500	127400	68600	98000	94105.53	21.14	48956	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	185800	9.80	0.42	12	0.15	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
33	20240925	090416	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97300	-700	5	-0.71	3037396900	31001	9.31	98200	98600	97100	127400	68600	98000	97977.38	21.14	8775	101666	99832	98266	96432	94866	99050	95650	1000	29400	500	74480	100	1	200000000	194600	10.27	0.44	12	0.02	9477.00	222741.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.01	N	032830	500	1000 억	42276481	N	N	3119	N	N
34	20240924	160414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98000	-600	5	-0.61	31970690500	327334	143.95	99500	100100	96700	128100	69100	98600	97668.84	21.06	170817	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	196000	10.34	0.44	12	0.16	9477.00	222741.00	108500	20240308	-9.68	60000	20240119	63.33	108500	-9.68	20240308	60000	63.33	20240119	108500	-9.68	20240308	60000	63.33	20240119	0.01	N	032830	500	1000 억	42125172	N	N	3119	N	N
35	20240924	150414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97500	-1100	5	-1.12	25823279300	264460	116.30	99500	100100	96700	128100	69100	98600	97645.31	21.06	129453	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	195000	10.29	0.44	12	0.13	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
36	20240924	140414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97700	-900	5	-0.91	17547848300	179391	78.89	99500	100100	96700	128100	69100	98600	97819.00	21.06	82224	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	195400	10.31	0.44	12	0.09	9477.00	222741.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
37	20240924	130415	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97600	-1000	5	-1.01	12644711400	129140	56.79	99500	100100	96700	128100	69100	98600	97914.75	21.06	50767	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	195200	10.30	0.44	12	0.06	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
38	20240924	120415	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96800	-1800	5	-1.83	10193009000	103898	45.69	99500	100100	96700	128100	69100	98600	98105.92	21.06	34024	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	193600	10.21	0.43	12	0.05	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
39	20240924	110416	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97100	-1500	5	-1.52	7475175500	75894	33.38	99500	100100	96900	128100	69100	98600	98494.95	21.06	19463	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	194200	10.25	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
40	20240924	100413	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98000	-600	5	-0.61	4814042800	48573	21.36	99500	100100	97900	128100	69100	98600	99109.45	21.06	11496	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	196000	10.34	0.44	12	0.02	9477.00	222741.00	108500	20240308	-9.68	60000	20240119	63.33	108500	-9.68	20240308	60000	63.33	20240119	108500	-9.68	20240308	60000	63.33	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
41	20240924	090413	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	99700	1100	2	1.12	394824700	3968	1.75	99500	99800	99000	128100	69100	98600	99502.42	21.06	1759	103600	101100	99000	96500	94400	100050	95450	1000	29500	500	74930	100	1	200000000	199400	10.52	0.45	12	0.00	9477.00	222741.00	108500	20240308	-8.11	60000	20240119	66.17	108500	-8.11	20240308	60000	66.17	20240119	108500	-8.11	20240308	60000	66.17	20240119	0.01	N	032830	500	1000 억	42125172	N	N	2045	N	N
42	20240923	160413	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98600	-1300	5	-1.30	22266111100	227267	78.39	101400	101500	96900	129800	70000	99900	97973.03	21.04	34211	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	197200	10.40	0.44	12	0.11	9477.00	222741.00	108500	20240308	-9.12	60000	20240119	64.33	108500	-9.12	20240308	60000	64.33	20240119	108500	-9.12	20240308	60000	64.33	20240119	0.01	N	032830	500	1000 억	42087027	N	N	2045	N	N
43	20240923	150414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97900	-2000	5	-2.00	19060179200	194657	67.14	101400	101500	96900	129800	70000	99900	97916.74	21.04	21864	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	195800	10.33	0.44	12	0.10	9477.00	222741.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
44	20240923	140416	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97400	-2500	5	-2.50	12157281000	124205	42.84	101400	101500	96900	129800	70000	99900	97880.77	21.04	-3224	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	194800	10.28	0.44	12	0.06	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
45	20240923	130414	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97400	-2500	5	-2.50	8469647500	86416	29.81	101400	101500	96900	129800	70000	99900	98010.18	21.04	-9406	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	194800	10.28	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
46	20240923	120413	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97300	-2600	5	-2.60	6590906000	67123	23.15	101400	101500	96900	129800	70000	99900	98191.47	21.04	-6127	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	194600	10.27	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
47	20240923	110415	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97400	-2500	5	-2.50	4421496500	44783	15.45	101400	101500	97300	129800	70000	99900	98731.58	21.04	1788	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	194800	10.28	0.44	12	0.02	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
48	20240923	100412	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98600	-1300	5	-1.30	2696549900	27180	9.38	101400	101500	98300	129800	70000	99900	99210.81	21.04	4709	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	197200	10.40	0.44	12	0.01	9477.00	222741.00	108500	20240308	-9.12	60000	20240119	64.33	108500	-9.12	20240308	60000	64.33	20240119	108500	-9.12	20240308	60000	64.33	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
49	20240923	090412	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	99100	-800	5	-0.80	437776500	4350	1.50	101400	101500	99000	129800	70000	99900	100638.28	21.04	959	102500	101200	100100	98800	97700	100650	98250	1000	29900	500	75920	100	1	200000000	198200	10.46	0.44	12	0.00	9477.00	222741.00	108500	20240308	-8.66	60000	20240119	65.17	108500	-8.66	20240308	60000	65.17	20240119	108500	-8.66	20240308	60000	65.17	20240119	0.01	N	032830	500	1000 억	42087027	N	N	226	N	N
50	20240913	160354	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97500	1300	2	1.35	13357422200	137764	57.74	97100	98000	95800	125000	67400	96200	96958.69	20.98	21533	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	195000	10.29	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	41955696	N	N	784	N	N
51	20240913	150359	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96900	700	2	0.73	10194011900	105255	44.11	97100	98000	95800	125000	67400	96200	96850.62	20.98	18880	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	193800	10.22	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
52	20240913	140400	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96700	500	2	0.52	9073038600	93670	39.26	97100	98000	95800	125000	67400	96200	96861.73	20.98	15614	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	193400	10.20	0.43	12	0.05	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
53	20240913	130356	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96900	700	2	0.73	7951330600	82089	34.40	97100	98000	95800	125000	67400	96200	96862.32	20.98	13075	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	193800	10.22	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
54	20240913	120357	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96900	700	2	0.73	6675615900	68953	28.90	97100	98000	95800	125000	67400	96200	96814.00	20.98	8873	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	193800	10.22	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
55	20240913	110358	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96900	700	2	0.73	5664830900	58499	24.52	97100	98000	95800	125000	67400	96200	96836.37	20.98	4563	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	193800	10.22	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
56	20240913	100358	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96900	700	2	0.73	4014341200	41427	17.36	97100	98000	95800	125000	67400	96200	96901.57	20.98	-576	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	193800	10.22	0.44	12	0.02	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
57	20240913	090359	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97600	1400	2	1.46	425473700	4367	1.83	97100	98000	96600	125000	67400	96200	97429.29	20.98	441	98666	97432	94966	93732	91266	98050	94350	1000	28800	500	73110	100	1	200000000	195200	10.30	0.44	12	0.00	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억	41955696	N	N	3056	N	N
58	20240912	160356	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96200	2700	2	2.89	22441392500	235628	124.69	93800	96200	92500	121500	65500	93500	95240.21	20.93	61160	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	192400	10.15	0.43	12	0.12	9477.00	222741.00	108500	20240308	-11.34	60000	20240119	60.33	108500	-11.34	20240308	60000	60.33	20240119	108500	-11.34	20240308	60000	60.33	20240119	0.01	N	032830	500	1000 억	41863364	N	N	3029	N	N
59	20240912	150356	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94900	1400	2	1.50	12554213500	132753	70.25	93800	95600	92500	121500	65500	93500	94568.21	20.93	8723	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	189800	10.01	0.43	12	0.07	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
60	20240912	140358	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94700	1200	2	1.28	9514533000	100648	53.26	93800	95600	92500	121500	65500	93500	94532.76	20.93	5048	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	189400	9.99	0.43	12	0.05	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
61	20240912	130356	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95300	1800	2	1.93	7886503600	83473	44.17	93800	95600	92500	121500	65500	93500	94479.70	20.93	8062	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	190600	10.06	0.43	12	0.04	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
62	20240912	120355	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94700	1200	2	1.28	6457054500	68452	36.22	93800	95400	92500	121500	65500	93500	94329.67	20.93	3619	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	189400	9.99	0.43	12	0.03	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
63	20240912	110355	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	95300	1800	2	1.93	4996390700	53064	28.08	93800	95300	92500	121500	65500	93500	94157.82	20.93	4718	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	190600	10.06	0.43	12	0.03	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
64	20240912	100356	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94200	700	2	0.75	2948474100	31413	16.62	93800	94400	92500	121500	65500	93500	93861.59	20.93	-933	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	188400	9.94	0.42	12	0.02	9477.00	222741.00	108500	20240308	-13.18	60000	20240119	57.00	108500	-13.18	20240308	60000	57.00	20240119	108500	-13.18	20240308	60000	57.00	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
65	20240912	090356	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93100	-400	5	-0.43	300194300	3220	1.70	93800	93800	92500	121500	65500	93500	93228.04	20.93	-758	100300	96900	94400	91000	88500	95650	89750	1000	28000	500	71060	100	1	200000000	186200	9.82	0.42	12	0.00	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.01	N	032830	500	1000 억	41863364	N	N	176	N	N
66	20240911	160349	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93500	-3700	5	-3.81	17664440000	188841	96.40	96900	97800	91900	126300	68100	97200	93541.39	20.94	-28682	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	187000	9.87	0.42	12	0.09	9477.00	222741.00	108500	20240308	-13.82	60000	20240119	55.83	108500	-13.82	20240308	60000	55.83	20240119	108500	-13.82	20240308	60000	55.83	20240119	0.01	N	032830	500	1000 억	41888893	N	N	176	N	N
67	20240911	150352	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93300	-3900	5	-4.01	15847158900	169406	86.48	96900	97800	91900	126300	68100	97200	93545.44	20.94	-26916	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	186600	9.84	0.42	12	0.08	9477.00	222741.00	108500	20240308	-14.01	60000	20240119	55.50	108500	-14.01	20240308	60000	55.50	20240119	108500	-14.01	20240308	60000	55.50	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
68	20240911	140352	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	92400	-4800	5	-4.94	13157295800	140455	71.70	96900	97800	91900	126300	68100	97200	93676.24	20.94	-23907	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	184800	9.75	0.41	12	0.07	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
69	20240911	130350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	92100	-5100	5	-5.25	11009582300	117201	59.83	96900	97800	91900	126300	68100	97200	93937.61	20.94	-26330	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	184200	9.72	0.41	12	0.06	9477.00	222741.00	108500	20240308	-15.12	60000	20240119	53.50	108500	-15.12	20240308	60000	53.50	20240119	108500	-15.12	20240308	60000	53.50	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
70	20240911	120354	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	92500	-4700	5	-4.84	9239588600	97985	50.02	96900	97800	92200	126300	68100	97200	94295.95	20.94	-21199	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	185000	9.76	0.42	12	0.05	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
71	20240911	110348	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93000	-4200	5	-4.32	7228964600	76260	38.93	96900	97800	93000	126300	68100	97200	94793.66	20.94	-12830	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	186000	9.81	0.42	12	0.04	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
72	20240911	100350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94100	-3100	5	-3.19	4856253400	50855	25.96	96900	97800	93600	126300	68100	97200	95492.15	20.94	-6556	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	188200	9.93	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
73	20240911	090353	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97500	300	2	0.31	608900900	6275	3.20	96900	97800	96600	126300	68100	97200	97036.00	20.94	2635	100266	98732	96466	94932	92666	99500	95700	1000	29100	500	73870	100	1	200000000	195000	10.29	0.44	12	0.00	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	41888893	N	N	650	N	N
74	20240910	160350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97200	2600	2	2.75	18971073400	195676	108.40	94900	98000	94200	122900	66300	94600	96952.02	20.94	6990	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	194400	10.26	0.44	12	0.10	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억	41883147	N	N	650	N	N
75	20240910	150352	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96700	2100	2	2.22	15529199900	160216	88.75	94900	98000	94200	122900	66300	94600	96927.37	20.94	390	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	193400	10.20	0.43	12	0.08	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
76	20240910	140350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97100	2500	2	2.64	13109814400	135267	74.93	94900	98000	94200	122900	66300	94600	96918.91	20.94	3965	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	194200	10.25	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
77	20240910	130350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97500	2900	2	3.07	10641600900	109907	60.88	94900	98000	94200	122900	66300	94600	96824.70	20.94	5711	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	195000	10.29	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
78	20240910	120349	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98000	3400	2	3.59	8507174100	88052	48.78	94900	98000	94200	122900	66300	94600	96616.49	20.94	9613	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	196000	10.34	0.44	12	0.04	9477.00	222741.00	108500	20240308	-9.68	60000	20240119	63.33	108500	-9.68	20240308	60000	63.33	20240119	108500	-9.68	20240308	60000	63.33	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
79	20240910	110349	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97000	2400	2	2.54	5843085900	60705	33.63	94900	97100	94200	122900	66300	94600	96255.15	20.94	5173	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	194000	10.24	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
80	20240910	100350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96200	1600	2	1.69	2860747200	29915	16.57	94900	96600	94200	122900	66300	94600	95630.91	20.94	3034	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	192400	10.15	0.43	12	0.01	9477.00	222741.00	108500	20240308	-11.34	60000	20240119	60.33	108500	-11.34	20240308	60000	60.33	20240119	108500	-11.34	20240308	60000	60.33	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
81	20240910	090350	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94700	100	2	0.11	370290500	3912	2.17	94900	95100	94200	122900	66300	94600	94655.75	20.94	-1314	96866	95732	94366	93232	91866	95050	92550	1000	28300	500	71890	100	1	200000000	189400	9.99	0.43	12	0.00	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.01	N	032830	500	1000 억	41883147	N	N	68	N	N
82	20240909	160343	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94600	-1800	5	-1.87	16916434500	179861	99.30	95000	95500	93000	125300	67500	96400	94052.79	20.92	17777	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	189200	9.98	0.42	12	0.09	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.01	N	032830	500	1000 억	41844360	N	N	68	N	N
83	20240909	150347	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94000	-2400	5	-2.49	15547928900	165360	91.29	95000	95500	93000	125300	67500	96400	94024.73	20.92	16164	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	188000	9.92	0.42	12	0.08	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
84	20240909	140348	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93900	-2500	5	-2.59	12203187600	129717	71.62	95000	95500	93000	125300	67500	96400	94075.47	20.92	2431	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	187800	9.91	0.42	12	0.06	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
85	20240909	130345	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94200	-2200	5	-2.28	9882164800	105061	58.00	95000	95500	93000	125300	67500	96400	94061.21	20.92	2336	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	188400	9.94	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.18	60000	20240119	57.00	108500	-13.18	20240308	60000	57.00	20240119	108500	-13.18	20240308	60000	57.00	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
86	20240909	120344	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94100	-2300	5	-2.39	8765733200	93200	51.46	95000	95500	93000	125300	67500	96400	94052.93	20.92	830	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	188200	9.93	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
87	20240909	110344	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94400	-2000	5	-2.07	7207690300	76679	42.33	95000	95500	93000	125300	67500	96400	93998.23	20.92	-5853	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	188800	9.96	0.42	12	0.04	9477.00	222741.00	108500	20240308	-13.00	60000	20240119	57.33	108500	-13.00	20240308	60000	57.33	20240119	108500	-13.00	20240308	60000	57.33	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
88	20240909	100348	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	93400	-3000	5	-3.11	5004160500	53187	29.36	95000	95500	93000	125300	67500	96400	94086.16	20.92	-12573	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	186800	9.86	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.92	60000	20240119	55.67	108500	-13.92	20240308	60000	55.67	20240119	108500	-13.92	20240308	60000	55.67	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
89	20240909	090343	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	94600	-1800	5	-1.87	601523300	6364	3.51	95000	95200	94000	125300	67500	96400	94519.69	20.92	-3304	99266	97832	96666	95232	94066	97250	94650	1000	28900	500	73260	100	1	200000000	189200	9.98	0.42	12	0.00	9477.00	222741.00	108500	20240308	-12.81	60000	20240119	57.67	108500	-12.81	20240308	60000	57.67	20240119	108500	-12.81	20240308	60000	57.67	20240119	0.01	N	032830	500	1000 억	41844360	N	N	191	N	N
90	20240906	160341	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96400	-1700	5	-1.73	17479390600	181090	113.91	98000	98100	95500	127500	68700	98100	96523.25	20.92	-20601	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	192800	10.17	0.43	12	0.09	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억	41837459	N	N	191	N	N
91	20240906	150346	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96300	-1800	5	-1.83	14985797900	155191	97.62	98000	98100	95500	127500	68700	98100	96563.58	20.92	-17611	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	192600	10.16	0.43	12	0.08	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
92	20240906	140347	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96800	-1300	5	-1.33	12420423200	128547	80.86	98000	98100	95500	127500	68700	98100	96621.65	20.92	-12227	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	193600	10.21	0.43	12	0.06	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
93	20240906	130343	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96800	-1300	5	-1.33	10924395600	113091	71.14	98000	98100	95500	127500	68700	98100	96598.28	20.92	-12110	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	193600	10.21	0.43	12	0.06	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
94	20240906	120346	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96700	-1400	5	-1.43	9340215800	96735	60.85	98000	98100	95500	127500	68700	98100	96554.67	20.92	-12513	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	193400	10.20	0.43	12	0.05	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
95	20240906	110347	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96000	-2100	5	-2.14	7435457900	76951	48.41	98000	98100	95500	127500	68700	98100	96625.88	20.92	-16651	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	192000	10.13	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.52	60000	20240119	60.00	108500	-11.52	20240308	60000	60.00	20240119	108500	-11.52	20240308	60000	60.00	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
96	20240906	100343	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	96400	-1700	5	-1.73	4170070900	42941	27.01	98000	98100	96200	127500	68700	98100	97111.64	20.92	-8511	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	192800	10.17	0.43	12	0.02	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
97	20240906	090346	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97600	-500	5	-0.51	563658100	5766	3.63	98000	98100	97200	127500	68700	98100	97755.48	20.92	382	99966	99032	97566	96632	95166	98300	95900	1000	29400	500	74550	100	1	200000000	195200	10.30	0.44	12	0.00	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억	41837459	N	N	409	N	N
98	20240905	160340	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98100	-300	5	-0.30	15439219800	158239	68.91	98200	98500	96100	127900	68900	98400	97568.40	20.92	-13387	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	196200	10.35	0.44	12	0.08	9477.00	222741.00	108500	20240308	-9.59	60000	20240119	63.50	108500	-9.59	20240308	60000	63.50	20240119	108500	-9.59	20240308	60000	63.50	20240119	0.01	N	032830	500	1000 억	41839437	N	N	369	N	N
99	20240905	150345	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97800	-600	5	-0.61	12156821900	124740	54.32	98200	98500	96100	127900	68900	98400	97457.29	20.92	-5936	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	195600	10.32	0.44	12	0.06	9477.00	222741.00	108500	20240308	-9.86	60000	20240119	63.00	108500	-9.86	20240308	60000	63.00	20240119	108500	-9.86	20240308	60000	63.00	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
100	20240905	140344	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97400	-1000	5	-1.02	9279944600	95204	41.46	98200	98500	96100	127900	68900	98400	97474.31	20.92	701	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	194800	10.28	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
101	20240905	130345	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97600	-800	5	-0.81	8008443100	82173	35.78	98200	98500	96100	127900	68900	98400	97458.33	20.92	-653	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	195200	10.30	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
102	20240905	120341	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98000	-400	5	-0.41	6662199200	68415	29.79	98200	98500	96100	127900	68900	98400	97379.22	20.92	-2998	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	196000	10.34	0.44	12	0.03	9477.00	222741.00	108500	20240308	-9.68	60000	20240119	63.33	108500	-9.68	20240308	60000	63.33	20240119	108500	-9.68	20240308	60000	63.33	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
103	20240905	110342	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97400	-1000	5	-1.02	5324047700	54745	23.84	98200	98500	96100	127900	68900	98400	97251.76	20.92	-4000	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	194800	10.28	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
104	20240905	100342	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97900	-500	5	-0.51	4166398000	42886	18.68	98200	98500	96100	127900	68900	98400	97150.54	20.92	-4348	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	195800	10.33	0.44	12	0.02	9477.00	222741.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
105	20240905	090345	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98000	-400	5	-0.41	657352400	6722	2.93	98200	98500	97300	127900	68900	98400	97791.19	20.92	-3719	101266	99832	98566	97132	95866	100550	97850	1000	29500	500	74780	100	1	200000000	196000	10.34	0.44	12	0.00	9477.00	222741.00	108500	20240308	-9.68	60000	20240119	63.33	108500	-9.68	20240308	60000	63.33	20240119	108500	-9.68	20240308	60000	63.33	20240119	0.01	N	032830	500	1000 억	41839437	N	N	628	N	N
106	20240904	160337	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98400	-2100	5	-2.09	22436345800	227653	47.89	98000	100000	97300	130600	70400	100500	98554.95	20.94	-43812	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	196800	10.38	0.44	12	0.11	9477.00	222741.00	108500	20240308	-9.31	60000	20240119	64.00	108500	-9.31	20240308	60000	64.00	20240119	108500	-9.31	20240308	60000	64.00	20240119	0.01	N	032830	500	1000 억	41879916	N	N	628	N	N
107	20240904	150340	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98400	-2100	5	-2.09	19760066300	200461	42.17	98000	100000	97300	130600	70400	100500	98573.00	20.94	-43152	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	196800	10.38	0.44	12	0.10	9477.00	222741.00	108500	20240308	-9.31	60000	20240119	64.00	108500	-9.31	20240308	60000	64.00	20240119	108500	-9.31	20240308	60000	64.00	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
108	20240904	140341	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98400	-2100	5	-2.09	16489932400	167225	35.18	98000	100000	97300	130600	70400	100500	98609.11	20.94	-36331	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	196800	10.38	0.44	12	0.08	9477.00	222741.00	108500	20240308	-9.31	60000	20240119	64.00	108500	-9.31	20240308	60000	64.00	20240119	108500	-9.31	20240308	60000	64.00	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
109	20240904	130340	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98200	-2300	5	-2.29	14715701400	149181	31.38	98000	100000	97300	130600	70400	100500	98643.11	20.94	-35696	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	196400	10.36	0.44	12	0.07	9477.00	222741.00	108500	20240308	-9.49	60000	20240119	63.67	108500	-9.49	20240308	60000	63.67	20240119	108500	-9.49	20240308	60000	63.67	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
110	20240904	120338	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98400	-2100	5	-2.09	13100737500	132719	27.92	98000	100000	97300	130600	70400	100500	98710.16	20.94	-33087	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	196800	10.38	0.44	12	0.07	9477.00	222741.00	108500	20240308	-9.31	60000	20240119	64.00	108500	-9.31	20240308	60000	64.00	20240119	108500	-9.31	20240308	60000	64.00	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
111	20240904	110338	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	99600	-900	5	-0.90	9999073000	101479	21.35	98000	100000	97300	130600	70400	100500	98533.17	20.94	-20404	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	199200	10.51	0.45	12	0.05	9477.00	222741.00	108500	20240308	-8.20	60000	20240119	66.00	108500	-8.20	20240308	60000	66.00	20240119	108500	-8.20	20240308	60000	66.00	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
112	20240904	100340	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98100	-2400	5	-2.39	5570111100	56735	11.94	98000	99000	97300	130600	70400	100500	98177.16	20.94	-14163	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	196200	10.35	0.44	12	0.03	9477.00	222741.00	108500	20240308	-9.59	60000	20240119	63.50	108500	-9.59	20240308	60000	63.50	20240119	108500	-9.59	20240308	60000	63.50	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
113	20240904	090339	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98500	-2000	5	-1.99	1544191400	15747	3.31	98000	98900	97300	130600	70400	100500	98060.56	20.94	-2943	104700	102600	99900	97800	95100	103650	98850	1000	30100	500	76380	100	1	200000000	197000	10.39	0.44	12	0.01	9477.00	222741.00	108500	20240308	-9.22	60000	20240119	64.17	108500	-9.22	20240308	60000	64.17	20240119	108500	-9.22	20240308	60000	64.17	20240119	0.01	N	032830	500	1000 억	41879916	N	N	178	N	N
114	20240903	160335	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	100500	3300	2	3.40	47769964800	474565	220.76	97700	102000	97200	126300	68100	97200	100660.69	20.89	116131	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	201000	10.60	0.45	12	0.24	9477.00	222741.00	108500	20240308	-7.37	60000	20240119	67.50	108500	-7.37	20240308	60000	67.50	20240119	108500	-7.37	20240308	60000	67.50	20240119	0.01	N	032830	500	1000 억	41783671	N	N	178	N	N
115	20240903	150337	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	100600	3400	2	3.50	45618879100	453178	210.81	97700	102000	97200	126300	68100	97200	100664.46	20.89	118861	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	201200	10.62	0.45	12	0.23	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
116	20240903	140337	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	101100	3900	2	4.01	41887940000	416137	193.58	97700	102000	97200	126300	68100	97200	100659.11	20.89	124503	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	202200	10.67	0.45	12	0.21	9477.00	222741.00	108500	20240308	-6.82	60000	20240119	68.50	108500	-6.82	20240308	60000	68.50	20240119	108500	-6.82	20240308	60000	68.50	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
117	20240903	130337	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	101400	4200	2	4.32	38181716300	379516	176.54	97700	102000	97200	126300	68100	97200	100606.44	20.89	127636	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	202800	10.70	0.46	12	0.19	9477.00	222741.00	108500	20240308	-6.54	60000	20240119	69.00	108500	-6.54	20240308	60000	69.00	20240119	108500	-6.54	20240308	60000	69.00	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
118	20240903	120334	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	101400	4200	2	4.32	30529040600	304157	141.49	97700	101500	97200	126300	68100	97200	100372.75	20.89	92509	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	202800	10.70	0.46	12	0.15	9477.00	222741.00	108500	20240308	-6.54	60000	20240119	69.00	108500	-6.54	20240308	60000	69.00	20240119	108500	-6.54	20240308	60000	69.00	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
119	20240903	110332	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	100900	3700	2	3.81	24433604500	243922	113.47	97700	101500	97200	126300	68100	97200	100169.88	20.89	74108	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	201800	10.65	0.45	12	0.12	9477.00	222741.00	108500	20240308	-7.00	60000	20240119	68.17	108500	-7.00	20240308	60000	68.17	20240119	108500	-7.00	20240308	60000	68.17	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
120	20240903	100333	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	100400	3200	2	3.29	17128009700	171331	79.70	97700	101500	97200	126300	68100	97200	99970.47	20.89	50594	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	200800	10.59	0.45	12	0.09	9477.00	222741.00	108500	20240308	-7.47	60000	20240119	67.33	108500	-7.47	20240308	60000	67.33	20240119	108500	-7.47	20240308	60000	67.33	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
121	20240903	090334	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97900	700	2	0.72	232664300	2382	1.11	97700	98000	97200	126300	68100	97200	97678.24	20.89	505	100200	98700	97700	96200	95200	98450	95950	1000	29100	500	73870	100	1	200000000	195800	10.33	0.44	12	0.00	9477.00	222741.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.01	N	032830	500	1000 억	41783671	N	N	1630	N	N
122	20240902	160331	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97200	0	3	0.00	20963589000	214791	84.40	97200	99200	96700	126300	68100	97200	97600.07	20.89	5016	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	194400	10.26	0.44	12	0.11	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억	41772460	N	N	1630	N	N
123	20240902	150334	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97700	500	2	0.51	17847963700	182762	71.81	97200	99200	96700	126300	68100	97200	97656.86	20.89	17508	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	195400	10.31	0.44	12	0.09	9477.00	222741.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N
124	20240902	140336	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97400	200	2	0.21	15740617700	161136	63.31	97200	99200	96700	126300	68100	97200	97685.30	20.89	18643	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	194800	10.28	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N
125	20240902	130334	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97000	-200	5	-0.21	13482075500	137958	54.21	97200	99200	96700	126300	68100	97200	97725.94	20.89	15086	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	194000	10.24	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N
126	20240902	120335	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97000	-200	5	-0.21	12333774400	126119	49.55	97200	99200	96700	126300	68100	97200	97794.74	20.89	15000	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	194000	10.24	0.44	12	0.06	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N
127	20240902	110333	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97500	300	2	0.31	10735608800	109689	43.10	97200	99200	96700	126300	68100	97200	97873.16	20.89	16003	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	195000	10.29	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N
128	20240902	100332	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	98600	1400	2	1.44	7397440200	75639	29.72	97200	99200	96700	126300	68100	97200	97799.29	20.89	25369	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	197200	10.40	0.44	12	0.04	9477.00	222741.00	108500	20240308	-9.12	60000	20240119	64.33	108500	-9.12	20240308	60000	64.33	20240119	108500	-9.12	20240308	60000	64.33	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N
129	20240902	090329	55	20.00	KOSPI200	보험	N	N	N	Y	40	Y	97700	500	2	0.51	447846800	4586	1.80	97200	98100	97200	126300	68100	97200	97655.21	20.89	281	98066	97632	96766	96332	95466	97850	96550	1000	29100	500	73870	100	1	200000000	195400	10.31	0.44	12	0.00	9477.00	222741.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.01	N	032830	500	1000 억	41772460	N	N	237	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History