KissMeData/032830/price/prices-20250101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

63 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	20250124	160420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	81200	-2400	5	-2.87	32357836800	395691	137.44	83500	83700	81000	108600	58600	83600	81776.79	21.72	0	17509	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	162400	8.57	0.36	12	0.20	9477.00	222741.00	111000	20241118	-26.85	60000	20240119	35.33	95500	-14.97	20250108	81000	0.25	20250124	111000	-26.85	20241118	61700	31.60	20240124	0.03	N	032830	500	1000 억	43435486	N	N	11	N	N
3	20250124	150420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	81300	-2300	5	-2.75	27275491300	333138	115.71	83500	83700	81000	108600	58600	83600	81874.45	21.72	0	29360	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	162600	8.58	0.36	12	0.17	9477.00	222741.00	111000	20241118	-26.76	60000	20240119	35.50	95500	-14.87	20250108	81000	0.37	20250124	111000	-26.76	20241118	61700	31.77	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
4	20250124	140420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	81200	-2400	5	-2.87	22452708300	273867	95.13	83500	83700	81000	108600	58600	83600	81983.99	21.72	0	17023	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	162400	8.57	0.36	12	0.14	9477.00	222741.00	111000	20241118	-26.85	60000	20240119	35.33	95500	-14.97	20250108	81000	0.25	20250124	111000	-26.85	20241118	61700	31.60	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
5	20250124	130421	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	81200	-2400	5	-2.87	19077351700	232270	80.68	83500	83700	81000	108600	58600	83600	82134.38	21.72	0	9162	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	162400	8.57	0.36	12	0.12	9477.00	222741.00	111000	20241118	-26.85	60000	20240119	35.33	95500	-14.97	20250108	81000	0.25	20250124	111000	-26.85	20241118	61700	31.60	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
6	20250124	120418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	81900	-1700	5	-2.03	14958051900	181594	63.08	83500	83700	81600	108600	58600	83600	82370.85	21.72	0	15231	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	163800	8.64	0.37	12	0.09	9477.00	222741.00	111000	20241118	-26.22	60000	20240119	36.50	95500	-14.24	20250108	81600	0.37	20250124	111000	-26.22	20241118	61700	32.74	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
7	20250124	110420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	81800	-1800	5	-2.15	11925174500	144551	50.21	83500	83700	81600	108600	58600	83600	82498.04	21.72	0	3266	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	163600	8.63	0.37	12	0.07	9477.00	222741.00	111000	20241118	-26.31	60000	20240119	36.33	95500	-14.35	20250108	81600	0.25	20250124	111000	-26.31	20241118	61700	32.58	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
8	20250124	100418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	82500	-1100	5	-1.32	5948636300	71839	24.95	83500	83700	82400	108600	58600	83600	82805.11	21.72	0	-9710	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	165000	8.71	0.37	12	0.04	9477.00	222741.00	111000	20241118	-25.68	60000	20240119	37.50	95500	-13.61	20250108	82400	0.12	20250124	111000	-25.68	20241118	61700	33.71	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
9	20250124	090420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	82500	-1100	5	-1.32	1368982300	16466	5.72	83500	83700	82500	108600	58600	83600	83139.94	21.72	0	-6149	88200	85900	84600	82300	81000	85250	81650	1000	25000	500	63530	100	1	200000000	165000	8.71	0.37	12	0.01	9477.00	222741.00	111000	20241118	-25.68	60000	20240119	37.50	95500	-13.61	20250108	82500	0.00	20250124	111000	-25.68	20241118	61700	33.71	20240124	0.03	N	032830	500	1000 억	43435486	N	N	932	N	N
10	20250123	160420	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	83600	-1600	5	-1.88	24249205200	286957	88.76	84500	86900	83300	110700	59700	85200	84505.23	21.74	6048	4804	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	167200	8.82	0.38	12	0.14	9477.00	222741.00	111000	20241118	-24.68	60000	20240119	39.33	95500	-12.46	20250108	83300	0.36	20250123	111000	-24.68	20241118	61100	36.82	20240123	0.02	N	032830	500	1000 억	43483496	N	N	932	N	N
11	20250123	150417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	83400	-1800	5	-2.11	19617808500	231537	71.62	84500	86900	83400	110700	59700	85200	84728.61	21.74	6048	-2213	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	166800	8.80	0.37	12	0.12	9477.00	222741.00	111000	20241118	-24.86	60000	20240119	39.00	95500	-12.67	20250108	83400	0.00	20250123	111000	-24.86	20241118	61100	36.50	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
12	20250123	140418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	84300	-900	5	-1.06	12916563000	151758	46.94	84500	86900	84300	110700	59700	85200	85112.90	21.74	6048	-7219	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	168600	8.90	0.38	12	0.08	9477.00	222741.00	111000	20241118	-24.05	60000	20240119	40.50	95500	-11.73	20250108	84300	0.00	20250123	111000	-24.05	20241118	61100	37.97	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
13	20250123	130417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	84800	-400	5	-0.47	10779662800	126485	39.12	84500	86900	84300	110700	59700	85200	85224.83	21.74	6048	-3240	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	169600	8.95	0.38	12	0.06	9477.00	222741.00	111000	20241118	-23.60	60000	20240119	41.33	95500	-11.20	20250108	84300	0.59	20250123	111000	-23.60	20241118	61100	38.79	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
14	20250123	120418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	84800	-400	5	-0.47	8923841500	104546	32.34	84500	86900	84500	110700	59700	85200	85358.04	21.74	6048	1184	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	169600	8.95	0.38	12	0.05	9477.00	222741.00	111000	20241118	-23.60	60000	20240119	41.33	95500	-11.20	20250108	84500	0.36	20250123	111000	-23.60	20241118	61100	38.79	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
15	20250123	110418	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85000	-200	5	-0.23	7660798200	89668	27.74	84500	86900	84500	110700	59700	85200	85435.14	21.74	6048	6204	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	170000	8.97	0.38	12	0.04	9477.00	222741.00	111000	20241118	-23.42	60000	20240119	41.67	95500	-10.99	20250108	84500	0.59	20250123	111000	-23.42	20241118	61100	39.12	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
16	20250123	100416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85200	0	3	0.00	5623898300	65677	20.32	84500	86900	84500	110700	59700	85200	85629.65	21.74	6048	14608	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	170400	8.99	0.38	12	0.03	9477.00	222741.00	111000	20241118	-23.24	60000	20240119	42.00	95500	-10.79	20250108	84500	0.83	20250123	111000	-23.24	20241118	61100	39.44	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
17	20250123	090417	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85600	400	2	0.47	1749304800	20643	6.39	84500	85800	84500	110700	59700	85200	84740.82	21.74	6048	6805	88000	86600	85900	84500	83800	86250	84150	1000	25500	500	64750	100	1	200000000	171200	9.03	0.38	12	0.01	9477.00	222741.00	111000	20241118	-22.88	60000	20240119	42.67	95500	-10.37	20250108	84500	1.30	20250123	111000	-22.88	20241118	61100	40.10	20240123	0.02	N	032830	500	1000 억	43483496	N	N	67	N	N
18	20250122	160416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85200	-600	5	-0.70	22648470500	264292	76.48	86400	87300	85200	111500	60100	85800	85695.06	21.71	0	79882	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	170400	8.99	0.38	12	0.13	9477.00	222741.00	111000	20241118	-23.24	60000	20240119	42.00	95500	-10.79	20250108	85200	0.00	20250122	111000	-23.24	20241118	60400	41.06	20240122	0.01	N	032830	500	1000 억	43422593	N	N	67	N	N
19	20250122	150415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85400	-400	5	-0.47	18158589700	211633	61.24	86400	87300	85200	111500	60100	85800	85802.26	21.71	0	60413	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	170800	9.01	0.38	12	0.11	9477.00	222741.00	111000	20241118	-23.06	60000	20240119	42.33	95500	-10.58	20250108	85200	0.23	20250122	111000	-23.06	20241118	60400	41.39	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
20	20250122	140414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85700	-100	5	-0.12	13916052100	162060	46.90	86400	87300	85200	111500	60100	85800	85869.77	21.71	0	48205	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	171400	9.04	0.38	12	0.08	9477.00	222741.00	111000	20241118	-22.79	60000	20240119	42.83	95500	-10.26	20250108	85200	0.59	20250122	111000	-22.79	20241118	60400	41.89	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
21	20250122	130416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85500	-300	5	-0.35	11097723100	129170	37.38	86400	87300	85200	111500	60100	85800	85915.68	21.71	0	38882	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	171000	9.02	0.38	12	0.06	9477.00	222741.00	111000	20241118	-22.97	60000	20240119	42.50	95500	-10.47	20250108	85200	0.35	20250122	111000	-22.97	20241118	60400	41.56	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
22	20250122	120414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85600	-200	5	-0.23	8474532400	98566	28.52	86400	87300	85200	111500	60100	85800	85978.34	21.71	0	24154	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	171200	9.03	0.38	12	0.05	9477.00	222741.00	111000	20241118	-22.88	60000	20240119	42.67	95500	-10.37	20250108	85200	0.47	20250122	111000	-22.88	20241118	60400	41.72	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
23	20250122	110415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85700	-100	5	-0.12	5856307700	67916	19.65	86400	87300	85400	111500	60100	85800	86228.99	21.71	0	11965	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	171400	9.04	0.38	12	0.03	9477.00	222741.00	111000	20241118	-22.79	60000	20240119	42.83	95500	-10.26	20250108	85400	0.35	20250122	111000	-22.79	20241118	60400	41.89	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
24	20250122	100415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85900	100	2	0.12	3763460900	43494	12.59	86400	87300	85500	111500	60100	85800	86529.07	21.71	0	10355	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	171800	9.06	0.39	12	0.02	9477.00	222741.00	111000	20241118	-22.61	60000	20240119	43.17	95500	-10.05	20250108	85500	0.47	20250122	111000	-22.61	20241118	60400	42.22	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
25	20250122	090416	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86200	400	2	0.47	565670000	6544	1.89	86400	86900	86100	111500	60100	85800	86445.65	21.71	0	1105	89866	87832	86666	84632	83466	87250	84050	1000	25700	500	65200	100	1	200000000	172400	9.10	0.39	12	0.00	9477.00	222741.00	111000	20241118	-22.34	60000	20240119	43.67	95500	-9.74	20250108	85500	0.82	20250121	111000	-22.34	20241118	60400	42.72	20240122	0.01	N	032830	500	1000 억	43422593	N	N	450	N	N
26	20250121	160413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85800	-2300	5	-2.61	29815912900	345090	134.85	88500	88700	85500	114500	61700	88100	86401.58	21.70	0	77440	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	171600	9.05	0.39	12	0.17	9477.00	222741.00	111000	20241118	-22.70	60000	20240119	43.00	95500	-10.16	20250108	85500	0.35	20250121	111000	-22.70	20241118	60400	42.05	20240122	0.01	N	032830	500	1000 억	43395868	N	N	450	N	N
27	20250121	150415	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	85600	-2500	5	-2.84	26735153500	309156	120.81	88500	88700	85600	114500	61700	88100	86477.87	21.70	0	73280	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	171200	9.03	0.38	12	0.15	9477.00	222741.00	111000	20241118	-22.88	60000	20240119	42.67	95500	-10.37	20250108	85600	0.00	20250121	111000	-22.88	20241118	60400	41.72	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
28	20250121	140414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86100	-2000	5	-2.27	22342208800	257967	100.81	88500	88700	85600	114500	61700	88100	86608.79	21.70	0	59595	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	172200	9.09	0.39	12	0.13	9477.00	222741.00	111000	20241118	-22.43	60000	20240119	43.50	95500	-9.84	20250108	85600	0.58	20250121	111000	-22.43	20241118	60400	42.55	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
29	20250121	130413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86300	-1800	5	-2.04	18927786500	218332	85.32	88500	88700	85600	114500	61700	88100	86692.68	21.70	0	48227	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	172600	9.11	0.39	12	0.11	9477.00	222741.00	111000	20241118	-22.25	60000	20240119	43.83	95500	-9.63	20250108	85600	0.82	20250121	111000	-22.25	20241118	60400	42.88	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
30	20250121	120404	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86300	-1800	5	-2.04	16204661500	186800	73.00	88500	88700	85600	114500	61700	88100	86748.72	21.70	0	42450	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	172600	9.11	0.39	12	0.09	9477.00	222741.00	111000	20241118	-22.25	60000	20240119	43.83	95500	-9.63	20250108	85600	0.82	20250121	111000	-22.25	20241118	60400	42.88	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
31	20250121	110358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	86200	-1900	5	-2.16	13027809400	149922	58.59	88500	88700	85600	114500	61700	88100	86897.25	21.70	0	32241	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	172400	9.10	0.39	12	0.07	9477.00	222741.00	111000	20241118	-22.34	60000	20240119	43.67	95500	-9.74	20250108	85600	0.70	20250121	111000	-22.34	20241118	60400	42.72	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
32	20250121	100352	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	87100	-1000	5	-1.14	5653641700	64495	25.20	88500	88700	86900	114500	61700	88100	87660.16	21.70	0	3202	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	174200	9.19	0.39	12	0.03	9477.00	222741.00	111000	20241118	-21.53	60000	20240119	45.17	95500	-8.80	20250108	86900	0.23	20250121	111000	-21.53	20241118	60400	44.21	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
33	20250121	090414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88100	0	3	0.00	692485300	7866	3.07	88500	88700	87500	114500	61700	88100	88035.25	21.70	0	-293	92766	90432	89166	86832	85566	89800	86200	1000	26400	500	66950	100	1	200000000	176200	9.30	0.40	12	0.00	9477.00	222741.00	111000	20241118	-20.63	60000	20240119	46.83	95500	-7.75	20250108	87500	0.69	20250121	111000	-20.63	20241118	60400	45.86	20240122	0.01	N	032830	500	1000 억	43395868	N	N	134	N	N
34	20250120	160411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88100	-3000	5	-3.29	22734278100	255172	138.70	91100	91500	87900	118400	63800	91100	89093.23	21.71	0	3909	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	176200	9.30	0.40	12	0.13	9477.00	222741.00	111000	20241118	-20.63	60000	20240119	46.83	95500	-7.75	20250108	87900	0.23	20250120	111000	-20.63	20241118	60400	45.86	20240122	0.01	N	032830	500	1000 억	43420593	N	N	134	N	N
35	20250120	150414	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88300	-2800	5	-3.07	19520566600	218729	118.89	91100	91500	87900	118400	63800	91100	89244.37	21.71	0	-678	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	176600	9.32	0.40	12	0.11	9477.00	222741.00	111000	20241118	-20.45	60000	20240119	47.17	95500	-7.54	20250108	87900	0.46	20250120	111000	-20.45	20241118	60400	46.19	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
36	20250120	140412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88200	-2900	5	-3.18	15608020900	174476	94.84	91100	91500	87900	118400	63800	91100	89455.35	21.71	0	-10384	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	176400	9.31	0.40	12	0.09	9477.00	222741.00	111000	20241118	-20.54	60000	20240119	47.00	95500	-7.64	20250108	87900	0.34	20250120	111000	-20.54	20241118	60400	46.03	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
37	20250120	130411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	88700	-2400	5	-2.63	12351772100	137654	74.82	91100	91500	88700	118400	63800	91100	89729.31	21.71	0	-11309	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	177400	9.36	0.40	12	0.07	9477.00	222741.00	111000	20241118	-20.09	60000	20240119	47.83	95500	-7.12	20250108	88700	0.00	20250120	111000	-20.09	20241118	60400	46.85	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
38	20250120	120413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89000	-2100	5	-2.31	10261384700	114147	62.05	91100	91500	88900	118400	63800	91100	89894.89	21.71	0	-10335	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	178000	9.39	0.40	12	0.06	9477.00	222741.00	111000	20241118	-19.82	60000	20240119	48.33	95500	-6.81	20250108	88900	0.11	20250120	111000	-19.82	20241118	60400	47.35	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
39	20250120	110413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	89400	-1700	5	-1.87	7737130500	85824	46.65	91100	91500	89300	118400	63800	91100	90149.72	21.71	0	-8310	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	178800	9.43	0.40	12	0.04	9477.00	222741.00	111000	20241118	-19.46	60000	20240119	49.00	95500	-6.39	20250108	89300	0.11	20250120	111000	-19.46	20241118	60400	48.01	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
40	20250120	100413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90300	-800	5	-0.88	4292610600	47498	25.82	91100	91500	89900	118400	63800	91100	90372.61	21.71	0	-7284	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	180600	9.53	0.41	12	0.02	9477.00	222741.00	111000	20241118	-18.65	60000	20240119	50.50	95500	-5.45	20250108	89900	0.44	20250120	111000	-18.65	20241118	60400	49.50	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
41	20250120	090413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90800	-300	5	-0.33	610849300	6717	3.65	91100	91500	90600	118400	63800	91100	90937.72	21.71	0	-349	93700	92400	91600	90300	89500	92000	89900	1000	27300	500	69230	100	1	200000000	181600	9.58	0.41	12	0.00	9477.00	222741.00	111000	20241118	-18.20	60000	20240119	51.33	95500	-4.92	20250108	90000	0.89	20250115	111000	-18.20	20241118	60400	50.33	20240122	0.01	N	032830	500	1000 억	43420593	N	N	962	N	N
42	20250117	160411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91100	-200	5	-0.22	16778708200	183300	58.70	91800	92900	90800	118600	64000	91300	91537.43	21.68	0	42429	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	182200	9.61	0.41	12	0.09	9477.00	222741.00	111000	20241118	-17.93	60000	20240119	51.83	95500	-4.61	20250108	90000	1.22	20250115	111000	-17.93	20241118	60000	51.83	20240119	0.01	N	032830	500	1000 억	43359304	N	N	962	N	N
43	20250117	150412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91100	-200	5	-0.22	14264716100	155704	49.87	91800	92900	90800	118600	64000	91300	91614.32	21.68	0	37264	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	182200	9.61	0.41	12	0.08	9477.00	222741.00	111000	20241118	-17.93	60000	20240119	51.83	95500	-4.61	20250108	90000	1.22	20250115	111000	-17.93	20241118	60000	51.83	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
44	20250117	140412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91600	300	2	0.33	10349473400	112761	36.11	91800	92900	91100	118600	64000	91300	91782.38	21.68	0	23497	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	183200	9.67	0.41	12	0.06	9477.00	222741.00	111000	20241118	-17.48	60000	20240119	52.67	95500	-4.08	20250108	90000	1.78	20250115	111000	-17.48	20241118	60000	52.67	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
45	20250117	130412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	500	2	0.55	8386018400	91349	29.26	91800	92900	91100	118600	64000	91300	91801.97	21.68	0	17252	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	183600	9.69	0.41	12	0.05	9477.00	222741.00	111000	20241118	-17.30	60000	20240119	53.00	95500	-3.87	20250108	90000	2.00	20250115	111000	-17.30	20241118	60000	53.00	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
46	20250117	120413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	500	2	0.55	6765216000	73646	23.59	91800	92900	91100	118600	64000	91300	91861.28	21.68	0	9331	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	183600	9.69	0.41	12	0.04	9477.00	222741.00	111000	20241118	-17.30	60000	20240119	53.00	95500	-3.87	20250108	90000	2.00	20250115	111000	-17.30	20241118	60000	53.00	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
47	20250117	110412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	0	3	0.00	5641591800	61363	19.65	91800	92900	91100	118600	64000	91300	91938.00	21.68	0	6660	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	182600	9.63	0.41	12	0.03	9477.00	222741.00	111000	20241118	-17.75	60000	20240119	52.17	95500	-4.40	20250108	90000	1.44	20250115	111000	-17.75	20241118	60000	52.17	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
48	20250117	100413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	500	2	0.55	3783829500	41060	13.15	91800	92900	91500	118600	64000	91300	92153.67	21.68	0	7519	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	183600	9.69	0.41	12	0.02	9477.00	222741.00	111000	20241118	-17.30	60000	20240119	53.00	95500	-3.87	20250108	90000	2.00	20250115	111000	-17.30	20241118	60000	53.00	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
49	20250117	090413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92300	1000	2	1.10	1022192200	11068	3.54	91800	92900	91500	118600	64000	91300	92355.64	21.68	0	3753	93366	92332	91466	90432	89566	91900	90000	1000	27300	500	69380	100	1	200000000	184600	9.74	0.41	12	0.01	9477.00	222741.00	111000	20241118	-16.85	60000	20240119	53.83	95500	-3.35	20250108	90000	2.56	20250115	111000	-16.85	20241118	60000	53.83	20240119	0.01	N	032830	500	1000 억	43359304	N	N	7307	N	N
50	20250116	160410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	300	2	0.33	28547696400	312171	93.20	92000	92500	90600	118300	63700	91000	91448.92	21.64	0	53731	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	182600	9.63	0.41	12	0.16	9477.00	222741.00	111000	20241118	-17.75	60000	20240119	52.17	95500	-4.40	20250108	90000	1.44	20250115	111000	-17.75	20241118	60000	52.17	20240119	0.01	N	032830	500	1000 억	43286338	N	N	7305	N	N
51	20250116	150353	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	300	2	0.33	24886939700	272081	81.23	92000	92500	90600	118300	63700	91000	91468.86	21.64	0	55759	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	182600	9.63	0.41	12	0.14	9477.00	222741.00	111000	20241118	-17.75	60000	20240119	52.17	95500	-4.40	20250108	90000	1.44	20250115	111000	-17.75	20241118	60000	52.17	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
52	20250116	140412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	800	2	0.88	19593379700	214265	63.97	92000	92500	90600	118300	63700	91000	91444.61	21.64	0	43725	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	183600	9.69	0.41	12	0.11	9477.00	222741.00	111000	20241118	-17.30	60000	20240119	53.00	95500	-3.87	20250108	90000	2.00	20250115	111000	-17.30	20241118	60000	53.00	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
53	20250116	130412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	800	2	0.88	15319241000	167708	50.07	92000	92500	90600	118300	63700	91000	91344.72	21.64	0	26753	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	183600	9.69	0.41	12	0.08	9477.00	222741.00	111000	20241118	-17.30	60000	20240119	53.00	95500	-3.87	20250108	90000	2.00	20250115	111000	-17.30	20241118	60000	53.00	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
54	20250116	120412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91500	500	2	0.55	10561602400	115796	34.57	92000	92500	90600	118300	63700	91000	91208.70	21.64	0	11404	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	183000	9.65	0.41	12	0.06	9477.00	222741.00	111000	20241118	-17.57	60000	20240119	52.50	95500	-4.19	20250108	90000	1.67	20250115	111000	-17.57	20241118	60000	52.50	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
55	20250116	110412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90900	-100	5	-0.11	7415354500	81377	24.30	92000	92500	90600	118300	63700	91000	91123.47	21.64	0	3186	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	181800	9.59	0.41	12	0.04	9477.00	222741.00	111000	20241118	-18.11	60000	20240119	51.50	95500	-4.82	20250108	90000	1.00	20250115	111000	-18.11	20241118	60000	51.50	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
56	20250116	100412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	0	3	0.00	3618788600	39585	11.82	92000	92500	90900	118300	63700	91000	91418.18	21.64	0	-1511	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	182000	9.60	0.41	12	0.02	9477.00	222741.00	111000	20241118	-18.02	60000	20240119	51.67	95500	-4.71	20250108	90000	1.11	20250115	111000	-18.02	20241118	60000	51.67	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
57	20250116	090412	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	900	2	0.99	606799100	6593	1.97	92000	92500	91600	118300	63700	91000	92036.87	21.64	0	1634	95933	93466	91733	89266	87533	92600	88400	1000	27300	500	69160	100	1	200000000	183800	9.70	0.41	12	0.00	9477.00	222741.00	111000	20241118	-17.21	60000	20240119	53.17	95500	-3.77	20250108	90000	2.11	20250115	111000	-17.21	20241118	60000	53.17	20240119	0.01	N	032830	500	1000 억	43286338	N	N	5496	N	N
58	20250115	160410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	-2500	5	-2.67	30519523900	334326	113.81	94000	94200	90000	121500	65500	93500	91286.77	21.65	0	-3544	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	182000	9.60	0.41	12	0.17	9477.00	222741.00	111000	20241118	-18.02	60000	20240119	51.67	95500	-4.71	20250108	90000	1.11	20250115	111000	-18.02	20241118	60000	51.67	20240119	0.01	N	032830	500	1000 억	43298124	N	N	5496	N	N
59	20250115	150411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	-2200	5	-2.35	27233160100	298233	101.52	94000	94200	90000	121500	65500	93500	91315.05	21.65	0	-11594	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	182600	9.63	0.41	12	0.15	9477.00	222741.00	111000	20241118	-17.75	60000	20240119	52.17	95500	-4.40	20250108	90000	1.44	20250115	111000	-17.75	20241118	60000	52.17	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
60	20250115	140413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	-2200	5	-2.35	22730263900	248858	84.72	94000	94200	90000	121500	65500	93500	91338.29	21.65	0	-21217	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	182600	9.63	0.41	12	0.12	9477.00	222741.00	111000	20241118	-17.75	60000	20240119	52.17	95500	-4.40	20250108	90000	1.44	20250115	111000	-17.75	20241118	60000	52.17	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
61	20250115	130410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91600	-1900	5	-2.03	19812793100	216949	73.85	94000	94200	90000	121500	65500	93500	91324.66	21.65	0	-29798	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	183200	9.67	0.41	12	0.11	9477.00	222741.00	111000	20241118	-17.48	60000	20240119	52.67	95500	-4.08	20250108	90000	1.78	20250115	111000	-17.48	20241118	60000	52.67	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
62	20250115	120406	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90100	-3400	5	-3.64	15366791700	168159	57.24	94000	94200	90000	121500	65500	93500	91382.51	21.65	0	-47251	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	180200	9.51	0.40	12	0.08	9477.00	222741.00	111000	20241118	-18.83	60000	20240119	50.17	95500	-5.65	20250108	90000	0.11	20250115	111000	-18.83	20241118	60000	50.17	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
63	20250115	110411	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90600	-2900	5	-3.10	11370019500	123885	42.17	94000	94200	90500	121500	65500	93500	91778.82	21.65	0	-44754	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	181200	9.56	0.41	12	0.06	9477.00	222741.00	111000	20241118	-18.38	60000	20240119	51.00	95500	-5.13	20250108	90500	0.11	20250115	111000	-18.38	20241118	60000	51.00	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
64	20250115	100410	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92100	-1400	5	-1.50	4846071700	52295	17.80	94000	94200	91700	121500	65500	93500	92667.97	21.65	0	-25654	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	184200	9.72	0.41	12	0.03	9477.00	222741.00	111000	20241118	-17.03	60000	20240119	53.50	95500	-3.56	20250108	90700	1.54	20250106	111000	-17.03	20241118	60000	53.50	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
65	20250115	090413	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	400	2	0.43	366887000	3908	1.33	94000	94100	93500	121500	65500	93500	93881.01	21.65	0	-1873	95633	94566	93533	92466	91433	94050	91950	1000	28000	500	71060	100	1	200000000	187800	9.91	0.42	12	0.00	9477.00	222741.00	111000	20241118	-15.41	60000	20240119	56.50	95500	-1.68	20250108	90700	3.53	20250106	111000	-15.41	20241118	60000	56.50	20240119	0.01	N	032830	500	1000 억	43298124	N	N	535	N	N
66	20250114	160408	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-400	5	-0.43	27431352000	293707	109.12	94600	94600	92500	122000	65800	93900	93396.99	21.64	0	19594	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	187000	9.87	0.42	12	0.15	9477.00	222741.00	111000	20241118	-15.77	60000	20240119	55.83	95500	-2.09	20250108	90700	3.09	20250106	111000	-15.77	20241118	60000	55.83	20240119	0.01	N	032830	500	1000 억	43282677	N	N	535	N	N
67	20250114	150409	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93400	-500	5	-0.53	22012841000	235759	87.59	94600	94600	92500	122000	65800	93900	93370.10	21.64	0	17737	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	186800	9.86	0.42	12	0.12	9477.00	222741.00	111000	20241118	-15.86	60000	20240119	55.67	95500	-2.20	20250108	90700	2.98	20250106	111000	-15.86	20241118	60000	55.67	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
68	20250114	140409	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	-200	5	-0.21	18104111500	193899	72.04	94600	94600	92500	122000	65800	93900	93368.77	21.64	0	11449	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	187400	9.89	0.42	12	0.10	9477.00	222741.00	111000	20241118	-15.59	60000	20240119	56.17	95500	-1.88	20250108	90700	3.31	20250106	111000	-15.59	20241118	60000	56.17	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
69	20250114	130408	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	-200	5	-0.21	15100118400	161870	60.14	94600	94600	92500	122000	65800	93900	93285.47	21.64	0	12516	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	187400	9.89	0.42	12	0.08	9477.00	222741.00	111000	20241118	-15.59	60000	20240119	56.17	95500	-1.88	20250108	90700	3.31	20250106	111000	-15.59	20241118	60000	56.17	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
70	20250114	120407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-400	5	-0.43	13186322500	141473	52.56	94600	94600	92500	122000	65800	93900	93207.34	21.64	0	13117	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	187000	9.87	0.42	12	0.07	9477.00	222741.00	111000	20241118	-15.77	60000	20240119	55.83	95500	-2.09	20250108	90700	3.09	20250106	111000	-15.77	20241118	60000	55.83	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
71	20250114	110409	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92900	-1000	5	-1.06	10870285900	116642	43.34	94600	94600	92500	122000	65800	93900	93193.58	21.64	0	13042	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	185800	9.80	0.42	12	0.06	9477.00	222741.00	111000	20241118	-16.31	60000	20240119	54.83	95500	-2.72	20250108	90700	2.43	20250106	111000	-16.31	20241118	60000	54.83	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
72	20250114	100407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-400	5	-0.43	3989521300	42687	15.86	94600	94600	92900	122000	65800	93900	93459.87	21.64	0	6664	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	187000	9.87	0.42	12	0.02	9477.00	222741.00	111000	20241118	-15.77	60000	20240119	55.83	95500	-2.09	20250108	90700	3.09	20250106	111000	-15.77	20241118	60000	55.83	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
73	20250114	090407	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93100	-800	5	-0.85	765341600	8172	3.04	94600	94600	93100	122000	65800	93900	93654.14	21.64	0	1911	95033	94466	93633	93066	92233	94750	93350	1000	28100	500	71360	100	1	200000000	186200	9.82	0.42	12	0.00	9477.00	222741.00	111000	20241118	-16.13	60000	20240119	55.17	95500	-2.51	20250108	90700	2.65	20250106	111000	-16.13	20241118	60000	55.17	20240119	0.01	N	032830	500	1000 억	43282677	N	N	3309	N	N
74	20250113	160405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	0	3	0.00	25141602000	268915	110.64	93400	94200	92800	122000	65800	93900	93492.72	21.65	0	15049	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	187800	9.91	0.42	12	0.13	9477.00	222741.00	111000	20241118	-15.41	60000	20240119	56.50	95500	-1.68	20250108	90700	3.53	20250106	111000	-15.41	20241118	60000	56.50	20240119	0.01	N	032830	500	1000 억	43299963	N	N	3303	N	N
75	20250113	150405	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	-200	5	-0.21	20114202700	215315	88.59	93400	94200	92800	122000	65800	93900	93417.56	21.65	0	13494	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	187400	9.89	0.42	12	0.11	9477.00	222741.00	111000	20241118	-15.59	60000	20240119	56.17	95500	-1.88	20250108	90700	3.31	20250106	111000	-15.59	20241118	60000	56.17	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
76	20250113	140402	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	-100	5	-0.11	16580133600	177583	73.07	93400	94200	92800	122000	65800	93900	93365.55	21.65	0	11131	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	187600	9.90	0.42	12	0.09	9477.00	222741.00	111000	20241118	-15.50	60000	20240119	56.33	95500	-1.78	20250108	90700	3.42	20250106	111000	-15.50	20241118	60000	56.33	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
77	20250113	130359	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-400	5	-0.43	13859181300	148533	61.11	93400	94200	92800	122000	65800	93900	93307.09	21.65	0	8992	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	187000	9.87	0.42	12	0.07	9477.00	222741.00	111000	20241118	-15.77	60000	20240119	55.83	95500	-2.09	20250108	90700	3.09	20250106	111000	-15.77	20241118	60000	55.83	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
78	20250113	120359	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93100	-800	5	-0.85	10571342100	113300	46.62	93400	94200	92900	122000	65800	93900	93303.99	21.65	0	4086	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	186200	9.82	0.42	12	0.06	9477.00	222741.00	111000	20241118	-16.13	60000	20240119	55.17	95500	-2.51	20250108	90700	2.65	20250106	111000	-16.13	20241118	60000	55.17	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
79	20250113	110400	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93200	-700	5	-0.75	7825949700	83854	34.50	93400	94200	92900	122000	65800	93900	93328.28	21.65	0	1737	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	186400	9.83	0.42	12	0.04	9477.00	222741.00	111000	20241118	-16.04	60000	20240119	55.33	95500	-2.41	20250108	90700	2.76	20250106	111000	-16.04	20241118	60000	55.33	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
80	20250113	100400	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93200	-700	5	-0.75	5179159400	55467	22.82	93400	94200	92900	122000	65800	93900	93373.71	21.65	0	-407	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	186400	9.83	0.42	12	0.03	9477.00	222741.00	111000	20241118	-16.04	60000	20240119	55.33	95500	-2.41	20250108	90700	2.76	20250106	111000	-16.04	20241118	60000	55.33	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
81	20250113	090403	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93300	-600	5	-0.64	661559300	7075	2.91	93400	94200	93200	122000	65800	93900	93506.61	21.65	0	59	95833	94866	93933	92966	92033	95350	93450	1000	28100	500	71360	100	1	200000000	186600	9.84	0.42	12	0.00	9477.00	222741.00	111000	20241118	-15.95	60000	20240119	55.50	95500	-2.30	20250108	90700	2.87	20250106	111000	-15.95	20241118	60000	55.50	20240119	0.01	N	032830	500	1000 억	43299963	N	N	7605	N	N
82	20250110	160359	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	-100	5	-0.11	19121878800	203499	102.73	93100	94900	93000	122200	65800	94000	93965.50	21.63	0	45599	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	187800	9.91	0.42	12	0.10	9477.00	222741.00	111000	20241118	-15.41	60000	20240119	56.50	95500	-1.68	20250108	90700	3.53	20250106	111000	-15.41	20241118	60000	56.50	20240119	0.01	N	032830	500	1000 억	43257926	N	N	7605	N	N
83	20250110	150358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	200	2	0.21	16247144700	172912	87.29	93100	94900	93000	122200	65800	94000	93961.93	21.63	0	45022	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	188400	9.94	0.42	12	0.09	9477.00	222741.00	111000	20241118	-15.14	60000	20240119	57.00	95500	-1.36	20250108	90700	3.86	20250106	111000	-15.14	20241118	60000	57.00	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
84	20250110	140358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94300	300	2	0.32	14049127900	149598	75.52	93100	94900	93000	122200	65800	94000	93912.54	21.63	0	38757	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	188600	9.95	0.42	12	0.07	9477.00	222741.00	111000	20241118	-15.05	60000	20240119	57.17	95500	-1.26	20250108	90700	3.97	20250106	111000	-15.05	20241118	60000	57.17	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
85	20250110	130358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	200	2	0.21	11934984700	127144	64.19	93100	94900	93000	122200	65800	94000	93869.82	21.63	0	31058	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	188400	9.94	0.42	12	0.06	9477.00	222741.00	111000	20241118	-15.14	60000	20240119	57.00	95500	-1.36	20250108	90700	3.86	20250106	111000	-15.14	20241118	60000	57.00	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
86	20250110	120359	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94100	100	2	0.11	10343893300	110255	55.66	93100	94900	93000	122200	65800	94000	93817.91	21.63	0	21587	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	188200	9.93	0.42	12	0.06	9477.00	222741.00	111000	20241118	-15.23	60000	20240119	56.83	95500	-1.47	20250108	90700	3.75	20250106	111000	-15.23	20241118	60000	56.83	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
87	20250110	110358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93600	-400	5	-0.43	9068962400	96672	48.80	93100	94900	93000	122200	65800	94000	93811.68	21.63	0	15942	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	187200	9.88	0.42	12	0.05	9477.00	222741.00	111000	20241118	-15.68	60000	20240119	56.00	95500	-1.99	20250108	90700	3.20	20250106	111000	-15.68	20241118	60000	56.00	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
88	20250110	100357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94100	100	2	0.11	5893709100	62929	31.77	93100	94900	93000	122200	65800	94000	93656.49	21.63	0	10643	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	188200	9.93	0.42	12	0.03	9477.00	222741.00	111000	20241118	-15.23	60000	20240119	56.83	95500	-1.47	20250108	90700	3.75	20250106	111000	-15.23	20241118	60000	56.83	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
89	20250110	090400	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	200	2	0.21	897885300	9566	4.83	93100	94900	93000	122200	65800	94000	93862.15	21.63	0	65	96000	95000	94400	93400	92800	94700	93100	1000	28200	500	71440	100	1	200000000	188400	9.94	0.42	12	0.00	9477.00	222741.00	111000	20241118	-15.14	60000	20240119	57.00	95500	-1.36	20250108	90700	3.86	20250106	111000	-15.14	20241118	60000	57.00	20240119	0.01	N	032830	500	1000 억	43257926	N	N	4781	N	N
90	20250109	160356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	-1200	5	-1.26	18616208600	197310	57.89	94100	95400	93800	123700	66700	95200	94350.84	21.62	0	-23579	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	188000	9.92	0.42	12	0.10	9477.00	222741.00	111000	20241118	-15.32	60000	20240119	56.67	95500	-1.57	20250108	90700	3.64	20250106	111000	-15.32	20241118	60000	56.67	20240119	0.01	N	032830	500	1000 억	43249487	N	N	4781	N	N
91	20250109	150357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	-800	5	-0.84	10179901900	107592	31.57	94100	95400	93800	123700	66700	95200	94615.78	21.62	0	-29266	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	188800	9.96	0.42	12	0.05	9477.00	222741.00	111000	20241118	-14.95	60000	20240119	57.33	95500	-1.15	20250108	90700	4.08	20250106	111000	-14.95	20241118	60000	57.33	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
92	20250109	140358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94600	-600	5	-0.63	7786874100	82321	24.15	94100	95400	93800	123700	66700	95200	94591.57	21.62	0	-19680	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	189200	9.98	0.42	12	0.04	9477.00	222741.00	111000	20241118	-14.77	60000	20240119	57.67	95500	-0.94	20250108	90700	4.30	20250106	111000	-14.77	20241118	60000	57.67	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
93	20250109	130357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	-800	5	-0.84	6035724100	63825	18.73	94100	95400	93800	123700	66700	95200	94566.75	21.62	0	-14673	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	188800	9.96	0.42	12	0.03	9477.00	222741.00	111000	20241118	-14.95	60000	20240119	57.33	95500	-1.15	20250108	90700	4.08	20250106	111000	-14.95	20241118	60000	57.33	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
94	20250109	120357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94600	-600	5	-0.63	4988610000	52761	15.48	94100	95400	93800	123700	66700	95200	94551.06	21.62	0	-9157	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	189200	9.98	0.42	12	0.03	9477.00	222741.00	111000	20241118	-14.77	60000	20240119	57.67	95500	-0.94	20250108	90700	4.30	20250106	111000	-14.77	20241118	60000	57.67	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
95	20250109	110357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94800	-400	5	-0.42	3686547300	38988	11.44	94100	95400	93800	123700	66700	95200	94555.91	21.62	0	-4521	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	189600	10.00	0.43	12	0.02	9477.00	222741.00	111000	20241118	-14.59	60000	20240119	58.00	95500	-0.73	20250108	90700	4.52	20250106	111000	-14.59	20241118	60000	58.00	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
96	20250109	100356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94600	-600	5	-0.63	2302940700	24401	7.16	94100	95000	93800	123700	66700	95200	94378.88	21.62	0	-3069	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	189200	9.98	0.42	12	0.01	9477.00	222741.00	111000	20241118	-14.77	60000	20240119	57.67	95500	-0.94	20250108	90700	4.30	20250106	111000	-14.77	20241118	60000	57.67	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
97	20250109	090359	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94400	-800	5	-0.84	809570100	8601	2.52	94100	94900	93800	123700	66700	95200	94124.86	21.62	0	-1216	97733	96466	94233	92966	90733	97100	93600	1000	28500	500	72350	100	1	200000000	188800	9.96	0.42	12	0.00	9477.00	222741.00	111000	20241118	-14.95	60000	20240119	57.33	95500	-1.15	20250108	90700	4.08	20250106	111000	-14.95	20241118	60000	57.33	20240119	0.01	N	032830	500	1000 억	43249487	N	N	44	N	N
98	20250108	160353	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95200	2600	2	2.81	32180264000	340781	230.05	92500	95500	92000	120300	64900	92600	94430.89	21.60	0	57014	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	190400	10.05	0.43	12	0.17	9477.00	222741.00	111000	20241118	-14.23	60000	20240119	58.67	95500	-0.31	20250108	90700	4.96	20250106	111000	-14.23	20241118	60000	58.67	20240119	0.01	N	032830	500	1000 억	43197986	N	N	43	N	N
99	20250108	150356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94900	2300	2	2.48	27425018400	290779	196.29	92500	95500	92000	120300	64900	92600	94315.71	21.60	0	62990	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	189800	10.01	0.43	12	0.15	9477.00	222741.00	111000	20241118	-14.50	60000	20240119	58.17	95500	-0.63	20250108	90700	4.63	20250106	111000	-14.50	20241118	60000	58.17	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
100	20250108	140358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95100	2500	2	2.70	20987598100	223207	150.68	92500	95400	92000	120300	64900	92600	94027.55	21.60	0	63588	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	190200	10.03	0.43	12	0.11	9477.00	222741.00	111000	20241118	-14.32	60000	20240119	58.50	95400	-0.31	20250108	90700	4.85	20250106	111000	-14.32	20241118	60000	58.50	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
101	20250108	130358	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94900	2300	2	2.48	15451069400	165004	111.39	92500	95200	92000	120300	64900	92600	93640.61	21.60	0	62774	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	189800	10.01	0.43	12	0.08	9477.00	222741.00	111000	20241118	-14.50	60000	20240119	58.17	95200	-0.32	20250108	90700	4.63	20250106	111000	-14.50	20241118	60000	58.17	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
102	20250108	120354	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	1300	2	1.40	11532494900	123629	83.46	92500	94400	92000	120300	64900	92600	93283.12	21.60	0	46421	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	187800	9.91	0.42	12	0.06	9477.00	222741.00	111000	20241118	-15.41	60000	20240119	56.50	94600	-0.74	20250102	90700	3.53	20250106	111000	-15.41	20241118	60000	56.50	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
103	20250108	110354	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	1200	2	1.30	9353088100	100440	67.80	92500	94400	92000	120300	64900	92600	93121.18	21.60	0	38320	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	187600	9.90	0.42	12	0.05	9477.00	222741.00	111000	20241118	-15.50	60000	20240119	56.33	94600	-0.85	20250102	90700	3.42	20250106	111000	-15.50	20241118	60000	56.33	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
104	20250108	100356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93200	600	2	0.65	5766168000	62126	41.94	92500	93600	92000	120300	64900	92600	92814.11	21.60	0	18059	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	186400	9.83	0.42	12	0.03	9477.00	222741.00	111000	20241118	-16.04	60000	20240119	55.33	94600	-1.48	20250102	90700	2.76	20250106	111000	-16.04	20241118	60000	55.33	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
105	20250108	090357	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93400	800	2	0.86	629402100	6763	4.57	92500	93600	92500	120300	64900	92600	93065.93	21.60	0	2100	94600	93600	92800	91800	91000	93500	91700	1000	27700	500	70370	100	1	200000000	186800	9.86	0.42	12	0.00	9477.00	222741.00	111000	20241118	-15.86	60000	20240119	55.67	94600	-1.27	20250102	90700	2.98	20250106	111000	-15.86	20241118	60000	55.67	20240119	0.01	N	032830	500	1000 억	43197986	N	N	395	N	N
106	20250107	160352	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92600	0	3	0.00	13713044000	147940	42.97	92600	93800	92000	120300	64900	92600	92693.28	21.58	0	29614	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	185200	9.77	0.42	12	0.07	9477.00	222741.00	111000	20241118	-16.58	60000	20240119	54.33	94600	-2.11	20250102	90700	2.09	20250106	111000	-16.58	20241118	60000	54.33	20240119	0.02	N	032830	500	1000 억	43167983	N	N	395	N	N
107	20250107	150353	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92300	-300	5	-0.32	10516461700	113358	32.93	92600	93800	92100	120300	64900	92600	92772.12	21.58	0	21903	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	184600	9.74	0.41	12	0.06	9477.00	222741.00	111000	20241118	-16.85	60000	20240119	53.83	94600	-2.43	20250102	90700	1.76	20250106	111000	-16.85	20241118	60000	53.83	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
108	20250107	140354	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92200	-400	5	-0.43	7662382100	82418	23.94	92600	93800	92100	120300	64900	92600	92969.77	21.58	0	12010	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	184400	9.73	0.41	12	0.04	9477.00	222741.00	111000	20241118	-16.94	60000	20240119	53.67	94600	-2.54	20250102	90700	1.65	20250106	111000	-16.94	20241118	60000	53.67	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
109	20250107	130354	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92600	0	3	0.00	6106801000	65592	19.05	92600	93800	92100	120300	64900	92600	93102.83	21.58	0	9731	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	185200	9.77	0.42	12	0.03	9477.00	222741.00	111000	20241118	-16.58	60000	20240119	54.33	94600	-2.11	20250102	90700	2.09	20250106	111000	-16.58	20241118	60000	54.33	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
110	20250107	120354	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92700	100	2	0.11	5411077000	58093	16.87	92600	93800	92100	120300	64900	92600	93145.08	21.58	0	8014	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	185400	9.78	0.42	12	0.03	9477.00	222741.00	111000	20241118	-16.49	60000	20240119	54.50	94600	-2.01	20250102	90700	2.21	20250106	111000	-16.49	20241118	60000	54.50	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
111	20250107	110351	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93200	600	2	0.65	4445495300	47716	13.86	92600	93800	92100	120300	64900	92600	93165.72	21.58	0	6449	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	186400	9.83	0.42	12	0.02	9477.00	222741.00	111000	20241118	-16.04	60000	20240119	55.33	94600	-1.48	20250102	90700	2.76	20250106	111000	-16.04	20241118	60000	55.33	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
112	20250107	100356	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92800	200	2	0.22	3246551100	34829	10.12	92600	93800	92100	120300	64900	92600	93214.02	21.58	0	5907	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	185600	9.79	0.42	12	0.02	9477.00	222741.00	111000	20241118	-16.40	60000	20240119	54.67	94600	-1.90	20250102	90700	2.32	20250106	111000	-16.40	20241118	60000	54.67	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
113	20250107	090353	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92200	-400	5	-0.43	492856600	5313	1.54	92600	93300	92100	120300	64900	92600	92764.28	21.58	0	-692	95200	93900	92300	91000	89400	93100	90200	1000	27700	500	70370	100	1	200000000	184400	9.73	0.41	12	0.00	9477.00	222741.00	111000	20241118	-16.94	60000	20240119	53.67	94600	-2.54	20250102	90700	1.65	20250106	111000	-16.94	20241118	60000	53.67	20240119	0.02	N	032830	500	1000 억	43167983	N	N	514	N	N
114	20250106	160348	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92600	-600	5	-0.64	31563764300	343968	122.79	92800	93600	90700	121100	65300	93200	91763.57	21.56	0	109443	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	185200	9.77	0.42	12	0.17	9477.00	222741.00	111000	20241118	-16.58	60000	20240119	54.33	94600	-2.11	20250102	90700	2.09	20250106	111000	-16.58	20241118	60000	54.33	20240119	0.01	N	032830	500	1000 억	43110188	N	N	514	N	N
115	20250106	150349	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	-1300	5	-1.39	28621881100	312143	111.43	92800	93600	90700	121100	65300	93200	91694.77	21.56	0	93490	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	183800	9.70	0.41	12	0.16	9477.00	222741.00	111000	20241118	-17.21	60000	20240119	53.17	94600	-2.85	20250102	90700	1.32	20250106	111000	-17.21	20241118	60000	53.17	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
116	20250106	140350	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	-1300	5	-1.39	23914094900	261050	93.19	92800	93600	90700	121100	65300	93200	91607.34	21.56	0	62478	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	183800	9.70	0.41	12	0.13	9477.00	222741.00	111000	20241118	-17.21	60000	20240119	53.17	94600	-2.85	20250102	90700	1.32	20250106	111000	-17.21	20241118	60000	53.17	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
117	20250106	130348	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91700	-1500	5	-1.61	20039767700	218839	78.12	92800	93600	90700	121100	65300	93200	91573.11	21.56	0	41071	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	183400	9.68	0.41	12	0.11	9477.00	222741.00	111000	20241118	-17.39	60000	20240119	52.83	94600	-3.07	20250102	90700	1.10	20250106	111000	-17.39	20241118	60000	52.83	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
118	20250106	120347	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91700	-1500	5	-1.61	17291766000	188896	67.43	92800	93600	90700	121100	65300	93200	91541.20	21.56	0	26081	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	183400	9.68	0.41	12	0.09	9477.00	222741.00	111000	20241118	-17.39	60000	20240119	52.83	94600	-3.07	20250102	90700	1.10	20250106	111000	-17.39	20241118	60000	52.83	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
119	20250106	110348	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	-1900	5	-2.04	12472027000	136238	48.64	92800	93600	90700	121100	65300	93200	91545.88	21.56	0	1244	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	182600	9.63	0.41	12	0.07	9477.00	222741.00	111000	20241118	-17.75	60000	20240119	52.17	94600	-3.49	20250102	90700	0.66	20250106	111000	-17.75	20241118	60000	52.17	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
120	20250106	100347	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	-2200	5	-2.36	7079400100	77022	27.50	92800	93600	90900	121100	65300	93200	91914.00	21.56	0	-665	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	182000	9.60	0.41	12	0.04	9477.00	222741.00	111000	20241118	-18.02	60000	20240119	51.67	94600	-3.81	20250102	90900	0.11	20250106	111000	-18.02	20241118	60000	51.67	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
121	20250106	090344	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92500	-700	5	-0.75	841763300	9070	3.24	92800	93600	92400	121100	65300	93200	92807.42	21.56	0	1675	95800	94500	93200	91900	90600	95150	92550	1000	27900	500	70830	100	1	200000000	185000	9.76	0.42	12	0.00	9477.00	222741.00	111000	20241118	-16.67	60000	20240119	54.17	94600	-2.22	20250102	91000	1.65	20250102	111000	-16.67	20241118	60000	54.17	20240119	0.01	N	032830	500	1000 억	43110188	N	N	295	N	N
122	20250103	160345	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93200	1700	2	1.86	26007187100	280052	78.12	92100	94500	91900	118900	64100	91500	92865.15	21.53	0	96148	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	186400	9.83	0.42	12	0.14	9477.00	222741.00	111000	20241118	-16.04	60000	20240119	55.33	94600	-1.48	20250102	91000	2.42	20250102	111000	-16.04	20241118	60000	55.33	20240119	0.01	N	032830	500	1000 억	43059687	N	N	295	N	N
123	20250103	150345	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92900	1400	2	1.53	23089465900	248670	69.36	92100	94500	91900	118900	64100	91500	92851.86	21.53	0	82593	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	185800	9.80	0.42	12	0.12	9477.00	222741.00	111000	20241118	-16.31	60000	20240119	54.83	94600	-1.80	20250102	91000	2.09	20250102	111000	-16.31	20241118	60000	54.83	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
124	20250103	140346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93100	1600	2	1.75	17784882500	191507	53.42	92100	94500	91900	118900	64100	91500	92868.09	21.53	0	52531	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	186200	9.82	0.42	12	0.10	9477.00	222741.00	111000	20241118	-16.13	60000	20240119	55.17	94600	-1.59	20250102	91000	2.31	20250102	111000	-16.13	20241118	60000	55.17	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
125	20250103	130345	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93100	1600	2	1.75	14791753200	159436	44.47	92100	94500	91900	118900	64100	91500	92775.53	21.53	0	42516	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	186200	9.82	0.42	12	0.08	9477.00	222741.00	111000	20241118	-16.13	60000	20240119	55.17	94600	-1.59	20250102	91000	2.31	20250102	111000	-16.13	20241118	60000	55.17	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
126	20250103	120346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93100	1600	2	1.75	12763201000	137685	38.41	92100	94500	91900	118900	64100	91500	92698.60	21.53	0	35305	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	186200	9.82	0.42	12	0.07	9477.00	222741.00	111000	20241118	-16.13	60000	20240119	55.17	94600	-1.59	20250102	91000	2.31	20250102	111000	-16.13	20241118	60000	55.17	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
127	20250103	110345	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92800	1300	2	1.42	10228471300	110456	30.81	92100	94500	91900	118900	64100	91500	92602.27	21.53	0	26336	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	185600	9.79	0.42	12	0.06	9477.00	222741.00	111000	20241118	-16.40	60000	20240119	54.67	94600	-1.90	20250102	91000	1.98	20250102	111000	-16.40	20241118	60000	54.67	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
128	20250103	100345	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92200	700	2	0.77	6389682300	69063	19.26	92100	94500	91900	118900	64100	91500	92519.69	21.53	0	17683	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	184400	9.73	0.41	12	0.03	9477.00	222741.00	111000	20241118	-16.94	60000	20240119	53.67	94600	-2.54	20250102	91000	1.32	20250102	111000	-16.94	20241118	60000	53.67	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
129	20250103	090346	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92700	1200	2	1.31	889917800	9561	2.67	92100	94500	92000	118900	64100	91500	93078.73	21.53	0	4202	95966	93732	92366	90132	88766	93050	89450	1000	27400	500	69540	100	1	200000000	185400	9.78	0.42	12	0.00	9477.00	222741.00	111000	20241118	-16.49	60000	20240119	54.50	94600	-2.01	20250102	91000	1.87	20250102	111000	-16.49	20241118	60000	54.50	20240119	0.01	N	032830	500	1000 억	43059687	N	N	363	N	N
130	20250102	160343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91500	-3300	5	-3.48	30676843900	333340	127.51	93300	94600	91000	123200	66400	94800	92028.80	21.44	0	35554	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	183000	9.65	0.41	12	0.17	9477.00	222741.00	111000	20241118	-17.57	60000	20240119	52.50	94600	-3.28	20250102	91000	0.55	20250102	111000	-17.57	20241118	60000	52.50	20240119	0.01	N	032830	500	1000 억	42876877	N	N	363	N	N
131	20250102	150345	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91200	-3600	5	-3.80	26275063600	285144	109.07	93300	94600	91000	123200	66400	94800	92146.54	21.44	0	23368	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	182400	9.62	0.41	12	0.14	9477.00	222741.00	111000	20241118	-17.84	60000	20240119	52.00	94600	-3.59	20250102	91000	0.22	20250102	111000	-17.84	20241118	60000	52.00	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N
132	20250102	140342	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91400	-3400	5	-3.59	20796868000	225153	86.13	93300	94600	91200	123200	66400	94800	92367.58	21.44	0	19555	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	182800	9.64	0.41	12	0.11	9477.00	222741.00	111000	20241118	-17.66	60000	20240119	52.33	94600	-3.38	20250102	91200	0.22	20250102	111000	-17.66	20241118	60000	52.33	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N
133	20250102	130343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92300	-2500	5	-2.64	15002526800	162026	61.98	93300	94600	91700	123200	66400	94800	92593.17	21.44	0	15781	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	184600	9.74	0.41	12	0.08	9477.00	222741.00	111000	20241118	-16.85	60000	20240119	53.83	94600	-2.43	20250102	91700	0.65	20250102	111000	-16.85	20241118	60000	53.83	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N
134	20250102	120343	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92500	-2300	5	-2.43	10988894000	118586	45.36	93300	94600	91700	123200	66400	94800	92665.82	21.44	0	5663	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	185000	9.76	0.42	12	0.06	9477.00	222741.00	111000	20241118	-16.67	60000	20240119	54.17	94600	-2.22	20250102	91700	0.87	20250102	111000	-16.67	20241118	60000	54.17	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N
135	20250102	110335	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93000	-1800	5	-1.90	8212688500	88678	33.92	93300	94600	91700	123200	66400	94800	92612.17	21.44	0	2376	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	186000	9.81	0.42	12	0.04	9477.00	222741.00	111000	20241118	-16.22	60000	20240119	55.00	94600	-1.69	20250102	91700	1.42	20250102	111000	-16.22	20241118	60000	55.00	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N
136	20250102	100341	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92400	-2400	5	-2.53	1293176400	13947	5.34	93300	94600	91800	123200	66400	94800	92718.97	21.44	0	-3299	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	184800	9.75	0.41	12	0.01	9477.00	222741.00	111000	20241118	-16.76	60000	20240119	54.00	94600	-2.33	20250102	91800	0.65	20250102	111000	-16.76	20241118	60000	54.00	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N
137	20250102	090339	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94800	0	3	0.00	0	0	0.00	0	0	0	123200	66400	94800	0.00	21.44	0	0	99333	97066	95833	93566	92333	96450	92950	1000	28400	500	72040	100	1	200000000	189600	10.00	0.43	12	0.00	9477.00	222741.00	111000	20241118	-14.59	60000	20240119	58.00	0	0.00	0	0	0.00	0	111000	-14.59	20241118	60000	58.00	20240119	0.01	N	032830	500	1000 억	42876877	N	N	1762	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History