KissMeData/000810/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241231	160112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
3	20241231	150112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
4	20241231	140112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
5	20241231	130112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
6	20241231	120112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
7	20241231	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
8	20241231	100112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
9	20241231	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15285776500	42252	108.54	359000	367000	357500	474500	255500	365000	361780.65	53.72	3138	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25450832	N	N	823	N	N
10	20241230	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-6500	5	-1.78	15267439500	42201	108.41	359000	367000	357500	474500	255500	365000	361780.65	53.72	0	-717	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.01	N	000810	500	248 억	25447694	N	N	823	N	N
11	20241230	150112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361000	-4000	5	-1.10	11149270500	30731	78.95	359000	367000	357500	474500	255500	365000	362802.07	53.72	0	618	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	171023	10.04	1.04	12	0.06	35961.00	348009.00	435000	20241203	-17.01	231000	20240119	56.28	435000	-17.01	20241203	231000	56.28	20240119	435000	-17.01	20241203	231000	56.28	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
12	20241230	140112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	360500	-4500	5	-1.23	8944154500	24624	63.26	359000	367000	357500	474500	255500	365000	363229.15	53.72	0	-344	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	170786	10.02	1.04	12	0.05	35961.00	348009.00	435000	20241203	-17.13	231000	20240119	56.06	435000	-17.13	20241203	231000	56.06	20240119	435000	-17.13	20241203	231000	56.06	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
13	20241230	130112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363500	-1500	5	-0.41	7501573000	20638	53.02	359000	367000	357500	474500	255500	365000	363483.53	53.72	0	-377	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	172208	10.11	1.04	12	0.04	35961.00	348009.00	435000	20241203	-16.44	231000	20240119	57.36	435000	-16.44	20241203	231000	57.36	20240119	435000	-16.44	20241203	231000	57.36	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
14	20241230	120112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363500	-1500	5	-0.41	6523995500	17947	46.11	359000	367000	357500	474500	255500	365000	363514.54	53.72	0	-661	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	172208	10.11	1.04	12	0.04	35961.00	348009.00	435000	20241203	-16.44	231000	20240119	57.36	435000	-16.44	20241203	231000	57.36	20240119	435000	-16.44	20241203	231000	57.36	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
15	20241230	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	-1000	5	-0.27	5457694500	15020	38.59	359000	367000	357500	474500	255500	365000	363361.82	53.72	0	-894	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	172444	10.12	1.05	12	0.03	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
16	20241230	100112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	-1000	5	-0.27	3572603000	9845	25.29	359000	367000	357500	474500	255500	365000	362885.02	53.72	0	-879	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	172444	10.12	1.05	12	0.02	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
17	20241230	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	359500	-5500	5	-1.51	810484500	2258	5.80	359000	362500	357500	474500	255500	365000	358939.11	53.72	0	32	373000	369000	365000	361000	357000	371000	363000	248	109500	500	270100	500	1	47374837	170313	10.00	1.03	12	0.00	35961.00	348009.00	435000	20241203	-17.36	231000	20240119	55.63	435000	-17.36	20241203	231000	55.63	20240119	435000	-17.36	20241203	231000	55.63	20240119	0.01	N	000810	500	248 억	25447694	N	N	91	N	N
18	20241227	160112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	365000	-5000	5	-1.35	14155570500	38794	77.23	364500	369000	361000	481000	259000	370000	364890.36	53.71	0	-6692	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	172918	10.15	1.05	12	0.08	35961.00	348009.00	435000	20241203	-16.09	231000	20240119	58.01	435000	-16.09	20241203	231000	58.01	20240119	435000	-16.09	20241203	231000	58.01	20240119	0.01	N	000810	500	248 억	25446139	N	N	91	N	N
19	20241227	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367000	-3000	5	-0.81	12504264500	34277	68.24	364500	369000	361000	481000	259000	370000	364800.43	53.71	0	-5540	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	173866	10.21	1.05	12	0.07	35961.00	348009.00	435000	20241203	-15.63	231000	20240119	58.87	435000	-15.63	20241203	231000	58.87	20240119	435000	-15.63	20241203	231000	58.87	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
20	20241227	140112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	365500	-4500	5	-1.22	10951994000	30036	59.79	364500	369000	361000	481000	259000	370000	364628.91	53.71	0	-5329	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	173155	10.16	1.05	12	0.06	35961.00	348009.00	435000	20241203	-15.98	231000	20240119	58.23	435000	-15.98	20241203	231000	58.23	20240119	435000	-15.98	20241203	231000	58.23	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
21	20241227	130112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	366000	-4000	5	-1.08	9796342000	26872	53.49	364500	369000	361000	481000	259000	370000	364555.75	53.71	0	-4648	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	173392	10.18	1.05	12	0.06	35961.00	348009.00	435000	20241203	-15.86	231000	20240119	58.44	435000	-15.86	20241203	231000	58.44	20240119	435000	-15.86	20241203	231000	58.44	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
22	20241227	120112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	365000	-5000	5	-1.35	7863878000	21578	42.96	364500	369000	361000	481000	259000	370000	364439.61	53.71	0	-4023	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	172918	10.15	1.05	12	0.05	35961.00	348009.00	435000	20241203	-16.09	231000	20240119	58.01	435000	-16.09	20241203	231000	58.01	20240119	435000	-16.09	20241203	231000	58.01	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
23	20241227	110112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	-6000	5	-1.62	6707571000	18410	36.65	364500	369000	361000	481000	259000	370000	364343.89	53.71	0	-3562	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	172444	10.12	1.05	12	0.04	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
24	20241227	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	-6000	5	-1.62	4725713000	12967	25.81	364500	369000	361000	481000	259000	370000	364441.51	53.71	0	-3046	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	172444	10.12	1.05	12	0.03	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
25	20241227	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	362500	-7500	5	-2.03	614798000	1689	3.36	364500	365500	361000	481000	259000	370000	364001.18	53.71	0	-571	375333	372666	369333	366666	363333	373000	367000	248	111000	500	273800	500	1	47374837	171734	10.08	1.04	12	0.00	35961.00	348009.00	435000	20241203	-16.67	231000	20240119	56.93	435000	-16.67	20241203	231000	56.93	20240119	435000	-16.67	20241203	231000	56.93	20240119	0.01	N	000810	500	248 억	25446139	N	N	123	N	N
26	20241226	160112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	0	3	0.00	18489837000	50130	108.13	370000	372000	366000	481000	259000	370000	368837.32	53.69	0	4418	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	175287	10.29	1.06	12	0.11	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.01	N	000810	500	248 억	25434768	N	N	123	N	N
27	20241226	150112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	-1000	5	-0.27	14777825000	40093	86.48	370000	372000	366000	481000	259000	370000	368588.09	53.69	0	7471	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	174813	10.26	1.06	12	0.08	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
28	20241226	140112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	368500	-1500	5	-0.41	13026809500	35342	76.23	370000	372000	366000	481000	259000	370000	368592.24	53.69	0	6500	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	174576	10.25	1.06	12	0.07	35961.00	348009.00	435000	20241203	-15.29	231000	20240119	59.52	435000	-15.29	20241203	231000	59.52	20240119	435000	-15.29	20241203	231000	59.52	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
29	20241226	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367500	-2500	5	-0.68	8747874000	23698	51.12	370000	371500	367000	481000	259000	370000	369139.18	53.69	0	1706	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	174103	10.22	1.06	12	0.05	35961.00	348009.00	435000	20241203	-15.52	231000	20240119	59.09	435000	-15.52	20241203	231000	59.09	20240119	435000	-15.52	20241203	231000	59.09	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
30	20241226	120112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367500	-2500	5	-0.68	7244891000	19611	42.30	370000	371500	367000	481000	259000	370000	369429.50	53.69	0	1672	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	174103	10.22	1.06	12	0.04	35961.00	348009.00	435000	20241203	-15.52	231000	20240119	59.09	435000	-15.52	20241203	231000	59.09	20240119	435000	-15.52	20241203	231000	59.09	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
31	20241226	110112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	368000	-2000	5	-0.54	5718527000	15458	33.34	370000	371500	367000	481000	259000	370000	369939.58	53.69	0	1539	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	174339	10.23	1.06	12	0.03	35961.00	348009.00	435000	20241203	-15.40	231000	20240119	59.31	435000	-15.40	20241203	231000	59.31	20240119	435000	-15.40	20241203	231000	59.31	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
32	20241226	100112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370500	500	2	0.14	3821116000	10325	22.27	370000	371500	367000	481000	259000	370000	370084.00	53.69	0	2449	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	175524	10.30	1.06	12	0.02	35961.00	348009.00	435000	20241203	-14.83	231000	20240119	60.39	435000	-14.83	20241203	231000	60.39	20240119	435000	-14.83	20241203	231000	60.39	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
33	20241226	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	368500	-1500	5	-0.41	546778500	1479	3.19	370000	370000	368000	481000	259000	370000	369691.39	53.69	0	-627	373333	371666	369833	368166	366333	370750	367250	248	111000	500	273800	500	1	47374837	174576	10.25	1.06	12	0.00	35961.00	348009.00	435000	20241203	-15.29	231000	20240119	59.52	435000	-15.29	20241203	231000	59.52	20240119	435000	-15.29	20241203	231000	59.52	20240119	0.01	N	000810	500	248 억	25434768	N	N	1576	N	N
34	20241224	160112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	-2000	5	-0.54	17128540000	46346	89.54	370500	371500	368000	483500	260500	372000	369579.50	53.68	0	-13769	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	175287	10.29	1.06	12	0.10	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.02	N	000810	500	248 억	25432637	N	N	1575	N	N
35	20241224	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369500	-2500	5	-0.67	12696746000	34365	66.39	370500	371500	368000	483500	260500	372000	369467.22	53.68	0	-8154	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	175050	10.28	1.06	12	0.07	35961.00	348009.00	435000	20241203	-15.06	231000	20240119	59.96	435000	-15.06	20241203	231000	59.96	20240119	435000	-15.06	20241203	231000	59.96	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
36	20241224	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	-3000	5	-0.81	9391787500	25410	49.09	370500	371500	368000	483500	260500	372000	369609.71	53.68	0	-7357	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	174813	10.26	1.06	12	0.05	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
37	20241224	130112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	368500	-3500	5	-0.94	6681983500	18061	34.89	370500	371500	368000	483500	260500	372000	369967.30	53.68	0	-5332	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	174576	10.25	1.06	12	0.04	35961.00	348009.00	435000	20241203	-15.29	231000	20240119	59.52	435000	-15.29	20241203	231000	59.52	20240119	435000	-15.29	20241203	231000	59.52	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
38	20241224	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	-3000	5	-0.81	5448085000	14716	28.43	370500	371500	368500	483500	260500	372000	370214.83	53.68	0	-4177	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	174813	10.26	1.06	12	0.03	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
39	20241224	110112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370500	-1500	5	-0.40	3857233000	10412	20.12	370500	371500	369000	483500	260500	372000	370460.04	53.68	0	-2917	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	175524	10.30	1.06	12	0.02	35961.00	348009.00	435000	20241203	-14.83	231000	20240119	60.39	435000	-14.83	20241203	231000	60.39	20240119	435000	-14.83	20241203	231000	60.39	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
40	20241224	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370500	-1500	5	-0.40	2191329500	5918	11.43	370500	371500	369000	483500	260500	372000	370281.52	53.68	0	-1478	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	175524	10.30	1.06	12	0.01	35961.00	348009.00	435000	20241203	-14.83	231000	20240119	60.39	435000	-14.83	20241203	231000	60.39	20240119	435000	-14.83	20241203	231000	60.39	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
41	20241224	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371500	-500	5	-0.13	224969000	607	1.17	370500	371500	370000	483500	260500	372000	370619.83	53.68	0	-196	379333	375666	369333	365666	359333	377500	367500	248	111500	500	275280	500	1	47374837	175998	10.33	1.07	12	0.00	35961.00	348009.00	435000	20241203	-14.60	231000	20240119	60.82	435000	-14.60	20241203	231000	60.82	20240119	435000	-14.60	20241203	231000	60.82	20240119	0.02	N	000810	500	248 억	25432637	N	N	487	N	N
42	20241223	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	372000	11000	2	3.05	19165033000	51754	26.27	364000	373000	363000	469000	253000	361000	370310.15	53.68	-2900	-3785	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	176234	10.34	1.07	12	0.11	35961.00	348009.00	435000	20241203	-14.48	231000	20240119	61.04	435000	-14.48	20241203	231000	61.04	20240119	435000	-14.48	20241203	231000	61.04	20240119	0.02	N	000810	500	248 억	25430370	N	N	487	N	N
43	20241223	150112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	9000	2	2.49	14926740500	40355	20.48	364000	373000	363000	469000	253000	361000	369885.78	53.68	-2900	-2697	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	175287	10.29	1.06	12	0.09	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
44	20241223	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371000	10000	2	2.77	13251478000	35840	18.19	364000	373000	363000	469000	253000	361000	369739.90	53.68	-2900	-1691	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	175761	10.32	1.07	12	0.08	35961.00	348009.00	435000	20241203	-14.71	231000	20240119	60.61	435000	-14.71	20241203	231000	60.61	20240119	435000	-14.71	20241203	231000	60.61	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
45	20241223	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371000	10000	2	2.77	11656694000	31544	16.01	364000	373000	363000	469000	253000	361000	369537.60	53.68	-2900	-353	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	175761	10.32	1.07	12	0.07	35961.00	348009.00	435000	20241203	-14.71	231000	20240119	60.61	435000	-14.71	20241203	231000	60.61	20240119	435000	-14.71	20241203	231000	60.61	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
46	20241223	120112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	372500	11500	2	3.19	10203416500	27635	14.03	364000	373000	363000	469000	253000	361000	369220.79	53.68	-2900	340	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	176471	10.36	1.07	12	0.06	35961.00	348009.00	435000	20241203	-14.37	231000	20240119	61.26	435000	-14.37	20241203	231000	61.26	20240119	435000	-14.37	20241203	231000	61.26	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
47	20241223	110112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371500	10500	2	2.91	8589203000	23295	11.82	364000	372500	363000	469000	253000	361000	368714.45	53.68	-2900	504	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	175998	10.33	1.07	12	0.05	35961.00	348009.00	435000	20241203	-14.60	231000	20240119	60.82	435000	-14.60	20241203	231000	60.82	20240119	435000	-14.60	20241203	231000	60.82	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
48	20241223	100112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	8000	2	2.22	5598001000	15225	7.73	364000	370500	363000	469000	253000	361000	367684.79	53.68	-2900	94	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	174813	10.26	1.06	12	0.03	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
49	20241223	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367000	6000	2	1.66	915789500	2503	1.27	364000	369000	363000	469000	253000	361000	365876.75	53.68	-2900	473	372000	366500	362000	356500	352000	364250	354250	248	108000	500	267140	500	1	47374837	173866	10.21	1.05	12	0.01	35961.00	348009.00	435000	20241203	-15.63	231000	20240119	58.87	435000	-15.63	20241203	231000	58.87	20240119	435000	-15.63	20241203	231000	58.87	20240119	0.02	N	000810	500	248 억	25430370	N	N	202	N	N
50	20241220	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361000	-8000	5	-2.17	70589093500	195713	181.47	365000	367500	357500	479500	258500	369000	360676.31	53.69	-2091	-66531	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	171023	10.04	1.04	12	0.41	35961.00	348009.00	435000	20241203	-17.01	231000	20240119	56.28	435000	-17.01	20241203	231000	56.28	20240119	435000	-17.01	20241203	231000	56.28	20240119	0.02	N	000810	500	248 억	25435160	N	N	202	N	N
51	20241220	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363000	-6000	5	-1.63	38263613000	106190	98.46	365000	367500	357500	479500	258500	369000	360331.28	53.69	-2091	-41521	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	171971	10.09	1.04	12	0.22	35961.00	348009.00	435000	20241203	-16.55	231000	20240119	57.14	435000	-16.55	20241203	231000	57.14	20240119	435000	-16.55	20241203	231000	57.14	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
52	20241220	140112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361000	-8000	5	-2.17	31164731000	86628	80.32	365000	367500	357500	479500	258500	369000	359753.13	53.69	-2091	-34408	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	171023	10.04	1.04	12	0.18	35961.00	348009.00	435000	20241203	-17.01	231000	20240119	56.28	435000	-17.01	20241203	231000	56.28	20240119	435000	-17.01	20241203	231000	56.28	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
53	20241220	130112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-10500	5	-2.85	26957868000	74941	69.49	365000	367500	357500	479500	258500	369000	359720.73	53.69	-2091	-31928	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	169839	9.97	1.03	12	0.16	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
54	20241220	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-10500	5	-2.85	19908358500	55297	51.27	365000	367500	357500	479500	258500	369000	360025.36	53.69	-2091	-31085	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	169839	9.97	1.03	12	0.12	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
55	20241220	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-10500	5	-2.85	15972796500	44312	41.09	365000	367500	357500	479500	258500	369000	360461.33	53.69	-2091	-26835	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	169839	9.97	1.03	12	0.09	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
56	20241220	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	358500	-10500	5	-2.85	9050130500	25014	23.19	365000	367500	358000	479500	258500	369000	361801.46	53.69	-2091	-14943	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	169839	9.97	1.03	12	0.05	35961.00	348009.00	435000	20241203	-17.59	231000	20240119	55.19	435000	-17.59	20241203	231000	55.19	20240119	435000	-17.59	20241203	231000	55.19	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
57	20241220	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	366500	-2500	5	-0.68	1311851500	3589	3.33	365000	367500	362500	479500	258500	369000	365516.18	53.69	-2091	-1381	382666	375832	364666	357832	346666	379250	361250	248	110500	500	273060	500	1	47374837	173629	10.19	1.05	12	0.01	35961.00	348009.00	435000	20241203	-15.75	231000	20240119	58.66	435000	-15.75	20241203	231000	58.66	20240119	435000	-15.75	20241203	231000	58.66	20240119	0.02	N	000810	500	248 억	25435160	N	N	285	N	N
58	20241219	160112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	2500	2	0.68	39497042500	107715	129.34	358000	371500	353500	476000	257000	366500	366679.05	53.67	0	-31915	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	174813	10.26	1.06	12	0.23	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.02	N	000810	500	248 억	25424738	N	N	285	N	N
59	20241219	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369500	3000	2	0.82	29798812500	81438	97.79	358000	371500	353500	476000	257000	366500	365907.96	53.67	0	-21878	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	175050	10.28	1.06	12	0.17	35961.00	348009.00	435000	20241203	-15.06	231000	20240119	59.96	435000	-15.06	20241203	231000	59.96	20240119	435000	-15.06	20241203	231000	59.96	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
60	20241219	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370500	4000	2	1.09	25067259500	68636	82.41	358000	371500	353500	476000	257000	366500	365220.29	53.67	0	-16517	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	175524	10.30	1.06	12	0.14	35961.00	348009.00	435000	20241203	-14.83	231000	20240119	60.39	435000	-14.83	20241203	231000	60.39	20240119	435000	-14.83	20241203	231000	60.39	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
61	20241219	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	3500	2	0.95	21720250500	59590	71.55	358000	371500	353500	476000	257000	366500	364494.89	53.67	0	-13150	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	175287	10.29	1.06	12	0.13	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
62	20241219	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	2500	2	0.68	18547396500	51001	61.24	358000	371500	353500	476000	257000	366500	363667.31	53.67	0	-10983	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	174813	10.26	1.06	12	0.11	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
63	20241219	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367000	500	2	0.14	14238120000	39336	47.23	358000	369000	353500	476000	257000	366500	361961.56	53.67	0	-10549	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	173866	10.21	1.05	12	0.08	35961.00	348009.00	435000	20241203	-15.63	231000	20240119	58.87	435000	-15.63	20241203	231000	58.87	20240119	435000	-15.63	20241203	231000	58.87	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
64	20241219	100112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	-2500	5	-0.68	9562184500	26556	31.89	358000	364500	353500	476000	257000	366500	360076.24	53.67	0	-8619	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	172444	10.12	1.05	12	0.06	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
65	20241219	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	357000	-9500	5	-2.59	2924254000	8193	9.84	358000	358500	353500	476000	257000	366500	356921.03	53.67	0	-4248	376500	371500	367000	362000	357500	374000	364500	248	109500	500	271210	500	1	47374837	169128	9.93	1.03	12	0.02	35961.00	348009.00	435000	20241203	-17.93	231000	20240119	54.55	435000	-17.93	20241203	231000	54.55	20240119	435000	-17.93	20241203	231000	54.55	20240119	0.02	N	000810	500	248 억	25424738	N	N	104	N	N
66	20241218	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	366500	6000	2	1.66	30336798500	83006	54.84	363000	372000	362500	468500	252500	360500	365476.55	53.67	0	-13146	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	173629	10.19	1.05	12	0.18	35961.00	348009.00	435000	20241203	-15.75	231000	20240119	58.66	435000	-15.75	20241203	231000	58.66	20240119	435000	-15.75	20241203	231000	58.66	20240119	0.01	N	000810	500	248 억	25424851	N	N	104	N	N
67	20241218	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363000	2500	2	0.69	23682463000	64821	42.83	363000	372000	362500	468500	252500	360500	365351.71	53.67	0	-14735	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	171971	10.09	1.04	12	0.14	35961.00	348009.00	435000	20241203	-16.55	231000	20240119	57.14	435000	-16.55	20241203	231000	57.14	20240119	435000	-16.55	20241203	231000	57.14	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
68	20241218	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363500	3000	2	0.83	20645443000	56468	37.31	363000	372000	362500	468500	252500	360500	365613.14	53.67	0	-12791	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	172208	10.11	1.04	12	0.12	35961.00	348009.00	435000	20241203	-16.44	231000	20240119	57.36	435000	-16.44	20241203	231000	57.36	20240119	435000	-16.44	20241203	231000	57.36	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
69	20241218	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363500	3000	2	0.83	17452004500	47680	31.50	363000	372000	362500	468500	252500	360500	366023.58	53.67	0	-8795	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	172208	10.11	1.04	12	0.10	35961.00	348009.00	435000	20241203	-16.44	231000	20240119	57.36	435000	-16.44	20241203	231000	57.36	20240119	435000	-16.44	20241203	231000	57.36	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
70	20241218	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363500	3000	2	0.83	15699839500	42861	28.32	363000	372000	362500	468500	252500	360500	366296.62	53.67	0	-7405	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	172208	10.11	1.04	12	0.09	35961.00	348009.00	435000	20241203	-16.44	231000	20240119	57.36	435000	-16.44	20241203	231000	57.36	20240119	435000	-16.44	20241203	231000	57.36	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
71	20241218	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	3500	2	0.97	13833990500	37735	24.93	363000	372000	362500	468500	252500	360500	366609.00	53.67	0	-4952	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	172444	10.12	1.05	12	0.08	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
72	20241218	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367000	6500	2	1.80	7594316000	20608	13.62	363000	372000	363000	468500	252500	360500	368513.00	53.67	0	1157	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	173866	10.21	1.05	12	0.04	35961.00	348009.00	435000	20241203	-15.63	231000	20240119	58.87	435000	-15.63	20241203	231000	58.87	20240119	435000	-15.63	20241203	231000	58.87	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
73	20241218	090112	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	366000	5500	2	1.53	1574662500	4309	2.85	363000	367500	363000	468500	252500	360500	365435.72	53.67	0	2013	370833	365666	360833	355666	350833	368250	358250	248	108000	500	266770	500	1	47374837	173392	10.18	1.05	12	0.01	35961.00	348009.00	435000	20241203	-15.86	231000	20240119	58.44	435000	-15.86	20241203	231000	58.44	20240119	435000	-15.86	20241203	231000	58.44	20240119	0.01	N	000810	500	248 억	25424851	N	N	202	N	N
74	20241217	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	360500	-1000	5	-0.28	35036119500	97322	109.18	358000	366000	356000	469500	253500	361500	360001.92	53.72	-3526	-4116	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	170786	10.02	1.04	12	0.21	35961.00	348009.00	435000	20241203	-17.13	231000	20240119	56.06	435000	-17.13	20241203	231000	56.06	20240119	435000	-17.13	20241203	231000	56.06	20240119	0.01	N	000810	500	248 억	25448720	N	N	202	N	N
75	20241217	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	360000	-1500	5	-0.41	26764791500	74372	83.43	358000	366000	356000	469500	253500	361500	359877.26	53.72	-3526	-6878	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	170549	10.01	1.03	12	0.16	35961.00	348009.00	435000	20241203	-17.24	231000	20240119	55.84	435000	-17.24	20241203	231000	55.84	20240119	435000	-17.24	20241203	231000	55.84	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
76	20241217	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	360000	-1500	5	-0.41	22273921000	61887	69.43	358000	366000	356000	469500	253500	361500	359912.76	53.72	-3526	-4423	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	170549	10.01	1.03	12	0.13	35961.00	348009.00	435000	20241203	-17.24	231000	20240119	55.84	435000	-17.24	20241203	231000	55.84	20240119	435000	-17.24	20241203	231000	55.84	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
77	20241217	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361000	-500	5	-0.14	18486552500	51368	57.63	358000	366000	356000	469500	253500	361500	359884.61	53.72	-3526	-789	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	171023	10.04	1.04	12	0.11	35961.00	348009.00	435000	20241203	-17.01	231000	20240119	56.28	435000	-17.01	20241203	231000	56.28	20240119	435000	-17.01	20241203	231000	56.28	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
78	20241217	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	362000	500	2	0.14	15240097000	42399	47.56	358000	366000	356000	469500	253500	361500	359444.73	53.72	-3526	715	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	171497	10.07	1.04	12	0.09	35961.00	348009.00	435000	20241203	-16.78	231000	20240119	56.71	435000	-16.78	20241203	231000	56.71	20240119	435000	-16.78	20241203	231000	56.71	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
79	20241217	110110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	359000	-2500	5	-0.69	10583598000	29557	33.16	358000	362000	356000	469500	253500	361500	358074.16	53.72	-3526	-207	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	170076	9.98	1.03	12	0.06	35961.00	348009.00	435000	20241203	-17.47	231000	20240119	55.41	435000	-17.47	20241203	231000	55.41	20240119	435000	-17.47	20241203	231000	55.41	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
80	20241217	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	357500	-4000	5	-1.11	7024116000	19611	22.00	358000	362000	356000	469500	253500	361500	358172.25	53.72	-3526	-1732	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	169365	9.94	1.03	12	0.04	35961.00	348009.00	435000	20241203	-17.82	231000	20240119	54.76	435000	-17.82	20241203	231000	54.76	20240119	435000	-17.82	20241203	231000	54.76	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
81	20241217	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	356000	-5500	5	-1.52	1818683000	5085	5.70	358000	361000	356000	469500	253500	361500	357656.44	53.72	-3526	-1080	379166	370332	365166	356332	351166	367750	353750	248	108000	500	267510	500	1	47374837	168654	9.90	1.02	12	0.01	35961.00	348009.00	435000	20241203	-18.16	231000	20240119	54.11	435000	-18.16	20241203	231000	54.11	20240119	435000	-18.16	20241203	231000	54.11	20240119	0.01	N	000810	500	248 억	25448720	N	N	247	N	N
82	20241216	160110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361500	-6500	5	-1.77	32386418000	88964	99.10	370000	374000	360000	478000	258000	368000	364040.30	53.75	-2132	-7828	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	171260	10.05	1.04	12	0.19	35961.00	348009.00	435000	20241203	-16.90	231000	20240119	56.49	435000	-16.90	20241203	231000	56.49	20240119	435000	-16.90	20241203	231000	56.49	20240119	0.01	N	000810	500	248 억	25461968	N	N	247	N	N
83	20241216	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361000	-7000	5	-1.90	23984144500	65717	73.21	370000	374000	360000	478000	258000	368000	364961.04	53.75	-2132	-12372	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	171023	10.04	1.04	12	0.14	35961.00	348009.00	435000	20241203	-17.01	231000	20240119	56.28	435000	-17.01	20241203	231000	56.28	20240119	435000	-17.01	20241203	231000	56.28	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
84	20241216	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	361500	-6500	5	-1.77	20089455500	54931	61.19	370000	374000	360000	478000	258000	368000	365721.64	53.75	-2132	-10185	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	171260	10.05	1.04	12	0.12	35961.00	348009.00	435000	20241203	-16.90	231000	20240119	56.49	435000	-16.90	20241203	231000	56.49	20240119	435000	-16.90	20241203	231000	56.49	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
85	20241216	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363000	-5000	5	-1.36	16594317000	45258	50.42	370000	374000	361500	478000	258000	368000	366660.41	53.75	-2132	-7424	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	171971	10.09	1.04	12	0.10	35961.00	348009.00	435000	20241203	-16.55	231000	20240119	57.14	435000	-16.55	20241203	231000	57.14	20240119	435000	-16.55	20241203	231000	57.14	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
86	20241216	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364500	-3500	5	-0.95	14072344500	38314	42.68	370000	374000	363500	478000	258000	368000	367289.88	53.75	-2132	-4821	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	172681	10.14	1.05	12	0.08	35961.00	348009.00	435000	20241203	-16.21	231000	20240119	57.79	435000	-16.21	20241203	231000	57.79	20240119	435000	-16.21	20241203	231000	57.79	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
87	20241216	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364500	-3500	5	-0.95	11660958000	31703	35.32	370000	374000	363500	478000	258000	368000	367818.76	53.75	-2132	-3317	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	172681	10.14	1.05	12	0.07	35961.00	348009.00	435000	20241203	-16.21	231000	20240119	57.79	435000	-16.21	20241203	231000	57.79	20240119	435000	-16.21	20241203	231000	57.79	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
88	20241216	100110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367500	-500	5	-0.14	6716982500	18169	20.24	370000	374000	367000	478000	258000	368000	369694.67	53.75	-2132	-1026	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	174103	10.22	1.06	12	0.04	35961.00	348009.00	435000	20241203	-15.52	231000	20240119	59.09	435000	-15.52	20241203	231000	59.09	20240119	435000	-15.52	20241203	231000	59.09	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
89	20241216	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	372500	4500	2	1.22	1779915500	4795	5.34	370000	374000	370000	478000	258000	368000	371202.40	53.75	-2132	1585	374666	371332	368166	364832	361666	369750	363250	248	110000	500	272320	500	1	47374837	176471	10.36	1.07	12	0.01	35961.00	348009.00	435000	20241203	-14.37	231000	20240119	61.26	435000	-14.37	20241203	231000	61.26	20240119	435000	-14.37	20241203	231000	61.26	20240119	0.01	N	000810	500	248 억	25461968	N	N	451	N	N
90	20241213	160110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	368000	-4000	5	-1.08	33000295500	89684	56.02	371500	371500	365000	483500	260500	372000	367961.89	53.80	-2993	-36487	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	174339	10.23	1.06	12	0.19	35961.00	348009.00	435000	20241203	-15.40	231000	20240119	59.31	435000	-15.40	20241203	231000	59.31	20240119	435000	-15.40	20241203	231000	59.31	20240119	0.02	N	000810	500	248 억	25487730	N	N	413	N	N
91	20241213	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	366500	-5500	5	-1.48	26981408500	73323	45.80	371500	371500	365000	483500	260500	372000	367980.15	53.80	-2993	-34810	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	173629	10.19	1.05	12	0.15	35961.00	348009.00	435000	20241203	-15.75	231000	20240119	58.66	435000	-15.75	20241203	231000	58.66	20240119	435000	-15.75	20241203	231000	58.66	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
92	20241213	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	-3000	5	-0.81	23079270000	62718	39.17	371500	371500	365000	483500	260500	372000	367984.79	53.80	-2993	-29459	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	174813	10.26	1.06	12	0.13	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
93	20241213	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	-2000	5	-0.54	19279801000	52440	32.75	371500	371500	365000	483500	260500	372000	367654.48	53.80	-2993	-23586	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	175287	10.29	1.06	12	0.11	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
94	20241213	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	-2000	5	-0.54	16130624000	43936	27.44	371500	371500	365000	483500	260500	372000	367139.11	53.80	-2993	-19097	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	175287	10.29	1.06	12	0.09	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
95	20241213	110110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367000	-5000	5	-1.34	11914695500	32479	20.29	371500	371500	365000	483500	260500	372000	366843.05	53.80	-2993	-16493	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	173866	10.21	1.05	12	0.07	35961.00	348009.00	435000	20241203	-15.63	231000	20240119	58.87	435000	-15.63	20241203	231000	58.87	20240119	435000	-15.63	20241203	231000	58.87	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
96	20241213	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	366500	-5500	5	-1.48	7011122000	19090	11.92	371500	371500	365000	483500	260500	372000	367266.74	53.80	-2993	-8402	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	173629	10.19	1.05	12	0.04	35961.00	348009.00	435000	20241203	-15.75	231000	20240119	58.66	435000	-15.75	20241203	231000	58.66	20240119	435000	-15.75	20241203	231000	58.66	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
97	20241213	090110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367500	-4500	5	-1.21	1163119500	3144	1.96	371500	371500	365500	483500	260500	372000	369948.95	53.80	-2993	-1445	382666	377332	373666	368332	364666	375500	366500	248	111500	500	275280	500	1	47374837	174103	10.22	1.06	12	0.01	35961.00	348009.00	435000	20241203	-15.52	231000	20240119	59.09	435000	-15.52	20241203	231000	59.09	20240119	435000	-15.52	20241203	231000	59.09	20240119	0.02	N	000810	500	248 억	25487730	N	N	414	N	N
98	20241212	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	372000	1500	2	0.40	57460773500	154206	81.13	373500	379000	370000	481500	259500	370500	372623.77	53.82	0	31957	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	176234	10.34	1.07	12	0.33	35961.00	348009.00	435000	20241203	-14.48	231000	20240119	61.04	435000	-14.48	20241203	231000	61.04	20240119	435000	-14.48	20241203	231000	61.04	20240119	0.01	N	000810	500	248 억	25495957	N	N	395	N	N
99	20241212	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371500	1000	2	0.27	26750384000	71649	37.70	373500	379000	370000	481500	259500	370500	373353.21	53.82	0	6310	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	175998	10.33	1.07	12	0.15	35961.00	348009.00	435000	20241203	-14.60	231000	20240119	60.82	435000	-14.60	20241203	231000	60.82	20240119	435000	-14.60	20241203	231000	60.82	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
100	20241212	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371000	500	2	0.13	22305046500	59689	31.40	373500	379000	370000	481500	259500	370500	373687.72	53.82	0	3014	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	175761	10.32	1.07	12	0.13	35961.00	348009.00	435000	20241203	-14.71	231000	20240119	60.61	435000	-14.71	20241203	231000	60.61	20240119	435000	-14.71	20241203	231000	60.61	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
101	20241212	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371000	500	2	0.13	19186564000	51276	26.98	373500	379000	370000	481500	259500	370500	374182.15	53.82	0	1368	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	175761	10.32	1.07	12	0.11	35961.00	348009.00	435000	20241203	-14.71	231000	20240119	60.61	435000	-14.71	20241203	231000	60.61	20240119	435000	-14.71	20241203	231000	60.61	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
102	20241212	120110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	372000	1500	2	0.40	16764355000	44749	23.54	373500	379000	370500	481500	259500	370500	374630.83	53.82	0	1269	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	176234	10.34	1.07	12	0.09	35961.00	348009.00	435000	20241203	-14.48	231000	20240119	61.04	435000	-14.48	20241203	231000	61.04	20240119	435000	-14.48	20241203	231000	61.04	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
103	20241212	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	374000	3500	2	0.94	14316921000	38191	20.09	373500	379000	370500	481500	259500	370500	374876.83	53.82	0	1385	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	177182	10.40	1.07	12	0.08	35961.00	348009.00	435000	20241203	-14.02	231000	20240119	61.90	435000	-14.02	20241203	231000	61.90	20240119	435000	-14.02	20241203	231000	61.90	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
104	20241212	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	375500	5000	2	1.35	9541078000	25498	13.42	373500	377000	370500	481500	259500	370500	374189.27	53.82	0	-806	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	177893	10.44	1.08	12	0.05	35961.00	348009.00	435000	20241203	-13.68	231000	20240119	62.55	435000	-13.68	20241203	231000	62.55	20240119	435000	-13.68	20241203	231000	62.55	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
105	20241212	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	372500	2000	2	0.54	1081279000	2899	1.53	373500	373500	371500	481500	259500	370500	372983.44	53.82	0	661	385166	377832	369166	361832	353166	381500	365500	248	111000	500	274170	500	1	47374837	176471	10.36	1.07	12	0.01	35961.00	348009.00	435000	20241203	-14.37	231000	20240119	61.26	435000	-14.37	20241203	231000	61.26	20240119	435000	-14.37	20241203	231000	61.26	20240119	0.01	N	000810	500	248 억	25495957	N	N	55	N	N
106	20241211	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370500	6500	2	1.79	35269005000	94967	68.94	360500	376500	360500	473000	255000	364000	371383.78	53.83	1640	3654	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	175524	10.30	1.06	12	0.20	35961.00	348009.00	435000	20241203	-14.83	231000	20240119	60.39	435000	-14.83	20241203	231000	60.39	20240119	435000	-14.83	20241203	231000	60.39	20240119	0.01	N	000810	500	248 억	25502954	N	N	55	N	N
107	20241211	150109	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371000	7000	2	1.92	29816607000	80275	58.28	360500	376500	360500	473000	255000	364000	371433.02	53.83	1640	3832	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	175761	10.32	1.07	12	0.17	35961.00	348009.00	435000	20241203	-14.71	231000	20240119	60.61	435000	-14.71	20241203	231000	60.61	20240119	435000	-14.71	20241203	231000	60.61	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
108	20241211	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370000	6000	2	1.65	25795689500	69432	50.40	360500	376500	360500	473000	255000	364000	371527.11	53.83	1640	3676	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	175287	10.29	1.06	12	0.15	35961.00	348009.00	435000	20241203	-14.94	231000	20240119	60.17	435000	-14.94	20241203	231000	60.17	20240119	435000	-14.94	20241203	231000	60.17	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
109	20241211	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	373500	9500	2	2.61	22850872500	61504	44.65	360500	376500	360500	473000	255000	364000	371537.68	53.83	1640	4350	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	176945	10.39	1.07	12	0.13	35961.00	348009.00	435000	20241203	-14.14	231000	20240119	61.69	435000	-14.14	20241203	231000	61.69	20240119	435000	-14.14	20241203	231000	61.69	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
110	20241211	120110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	374500	10500	2	2.88	20057723500	54048	39.24	360500	376500	360500	473000	255000	364000	371112.61	53.83	1640	4001	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	177419	10.41	1.08	12	0.11	35961.00	348009.00	435000	20241203	-13.91	231000	20240119	62.12	435000	-13.91	20241203	231000	62.12	20240119	435000	-13.91	20241203	231000	62.12	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
111	20241211	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	375000	11000	2	3.02	16301188500	44012	31.95	360500	376500	360500	473000	255000	364000	370384.03	53.83	1640	2362	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	177656	10.43	1.08	12	0.09	35961.00	348009.00	435000	20241203	-13.79	231000	20240119	62.34	435000	-13.79	20241203	231000	62.34	20240119	435000	-13.79	20241203	231000	62.34	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
112	20241211	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371500	7500	2	2.06	8459090500	23050	16.73	360500	372000	360500	473000	255000	364000	366991.86	53.83	1640	-471	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	175998	10.33	1.07	12	0.05	35961.00	348009.00	435000	20241203	-14.60	231000	20240119	60.82	435000	-14.60	20241203	231000	60.82	20240119	435000	-14.60	20241203	231000	60.82	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
113	20241211	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	0	3	0.00	984650500	2726	1.98	360500	364500	360500	473000	255000	364000	361182.27	53.83	1640	-713	372666	368332	363666	359332	354666	366000	357000	248	109000	500	269360	500	1	47374837	172444	10.12	1.05	12	0.01	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25502954	N	N	76	N	N
114	20241210	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364000	-1000	5	-0.27	50081072000	137573	92.82	366000	368000	359000	474500	255500	365000	364032.72	53.88	-3034	-29782	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	172444	10.12	1.05	12	0.29	35961.00	348009.00	435000	20241203	-16.32	231000	20240119	57.58	435000	-16.32	20241203	231000	57.58	20240119	435000	-16.32	20241203	231000	57.58	20240119	0.01	N	000810	500	248 억	25526556	N	N	76	N	N
115	20241210	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364500	-500	5	-0.14	40290833000	110672	74.67	366000	368000	359000	474500	255500	365000	364056.25	53.88	-3034	-33714	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	172681	10.14	1.05	12	0.23	35961.00	348009.00	435000	20241203	-16.21	231000	20240119	57.79	435000	-16.21	20241203	231000	57.79	20240119	435000	-16.21	20241203	231000	57.79	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
116	20241210	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	365000	0	3	0.00	34370484000	94434	63.71	366000	368000	359000	474500	255500	365000	363963.02	53.88	-3034	-31975	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	172918	10.15	1.05	12	0.20	35961.00	348009.00	435000	20241203	-16.09	231000	20240119	58.01	435000	-16.09	20241203	231000	58.01	20240119	435000	-16.09	20241203	231000	58.01	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
117	20241210	130110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	362500	-2500	5	-0.68	29409614500	80790	54.51	366000	368000	359000	474500	255500	365000	364025.43	53.88	-3034	-30701	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	171734	10.08	1.04	12	0.17	35961.00	348009.00	435000	20241203	-16.67	231000	20240119	56.93	435000	-16.67	20241203	231000	56.93	20240119	435000	-16.67	20241203	231000	56.93	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
118	20241210	120110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	364500	-500	5	-0.14	26277657500	72157	48.68	366000	368000	359000	474500	255500	365000	364173.37	53.88	-3034	-26961	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	172681	10.14	1.05	12	0.15	35961.00	348009.00	435000	20241203	-16.21	231000	20240119	57.79	435000	-16.21	20241203	231000	57.79	20240119	435000	-16.21	20241203	231000	57.79	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
119	20241210	110110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363500	-1500	5	-0.41	21043085500	57808	39.00	366000	368000	359000	474500	255500	365000	364016.84	53.88	-3034	-24579	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	172208	10.11	1.04	12	0.12	35961.00	348009.00	435000	20241203	-16.44	231000	20240119	57.36	435000	-16.44	20241203	231000	57.36	20240119	435000	-16.44	20241203	231000	57.36	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
120	20241210	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	363000	-2000	5	-0.55	14482873000	39771	26.83	366000	368000	359000	474500	255500	365000	364156.62	53.88	-3034	-15927	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	171971	10.09	1.04	12	0.08	35961.00	348009.00	435000	20241203	-16.55	231000	20240119	57.14	435000	-16.55	20241203	231000	57.14	20240119	435000	-16.55	20241203	231000	57.14	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
121	20241210	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	362000	-3000	5	-0.82	3029547500	8297	5.60	366000	367000	360500	474500	255500	365000	365137.70	53.88	-3034	-2271	378666	371832	368166	361332	357666	370000	359500	248	109500	500	270100	500	1	47374837	171497	10.07	1.04	12	0.02	35961.00	348009.00	435000	20241203	-16.78	231000	20240119	56.71	435000	-16.78	20241203	231000	56.71	20240119	435000	-16.78	20241203	231000	56.71	20240119	0.01	N	000810	500	248 억	25526556	N	N	426	N	N
122	20241209	160110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	365000	-13500	5	-3.57	54553659000	148048	56.88	372500	375000	364500	492000	265000	378500	368488.46	53.93	-4182	-3738	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	172918	10.15	1.05	12	0.31	35961.00	348009.00	435000	20241203	-16.09	231000	20240119	58.01	435000	-16.09	20241203	231000	58.01	20240119	435000	-16.09	20241203	231000	58.01	20240119	0.01	N	000810	500	248 억	25550932	N	N	426	N	N
123	20241209	150110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	368500	-10000	5	-2.64	42218848000	114338	43.93	372500	375000	364500	492000	265000	378500	369245.50	53.93	-4182	-7759	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	174576	10.25	1.06	12	0.24	35961.00	348009.00	435000	20241203	-15.29	231000	20240119	59.52	435000	-15.29	20241203	231000	59.52	20240119	435000	-15.29	20241203	231000	59.52	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
124	20241209	140111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369000	-9500	5	-2.51	35634936000	96501	37.08	372500	375000	364500	492000	265000	378500	369269.55	53.93	-4182	-8458	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	174813	10.26	1.06	12	0.20	35961.00	348009.00	435000	20241203	-15.17	231000	20240119	59.74	435000	-15.17	20241203	231000	59.74	20240119	435000	-15.17	20241203	231000	59.74	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
125	20241209	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	369500	-9000	5	-2.38	28136701000	76065	29.22	372500	375000	364500	492000	265000	378500	369902.71	53.93	-4182	-3958	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	175050	10.28	1.06	12	0.16	35961.00	348009.00	435000	20241203	-15.06	231000	20240119	59.96	435000	-15.06	20241203	231000	59.96	20240119	435000	-15.06	20241203	231000	59.96	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
126	20241209	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	367000	-11500	5	-3.04	20898708000	56402	21.67	372500	375000	364500	492000	265000	378500	370530.48	53.93	-4182	-1054	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	173866	10.21	1.05	12	0.12	35961.00	348009.00	435000	20241203	-15.63	231000	20240119	58.87	435000	-15.63	20241203	231000	58.87	20240119	435000	-15.63	20241203	231000	58.87	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
127	20241209	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371000	-7500	5	-1.98	16908129500	45563	17.51	372500	375000	364500	492000	265000	378500	371092.44	53.93	-4182	-2206	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	175761	10.32	1.07	12	0.10	35961.00	348009.00	435000	20241203	-14.71	231000	20240119	60.61	435000	-14.71	20241203	231000	60.61	20240119	435000	-14.71	20241203	231000	60.61	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
128	20241209	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	371500	-7000	5	-1.85	13067454000	35212	13.53	372500	375000	364500	492000	265000	378500	371106.71	53.93	-4182	-1272	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	175998	10.33	1.07	12	0.07	35961.00	348009.00	435000	20241203	-14.60	231000	20240119	60.82	435000	-14.60	20241203	231000	60.82	20240119	435000	-14.60	20241203	231000	60.82	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
129	20241209	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	370500	-8000	5	-2.11	2774650000	7459	2.87	372500	373000	368000	492000	265000	378500	371981.62	53.93	-4182	41	394833	386666	380333	372166	365833	390750	376250	248	113500	500	280090	500	1	47374837	175524	10.30	1.06	12	0.02	35961.00	348009.00	435000	20241203	-14.83	231000	20240119	60.39	435000	-14.83	20241203	231000	60.39	20240119	435000	-14.83	20241203	231000	60.39	20240119	0.01	N	000810	500	248 억	25550932	N	N	709	N	N
130	20241206	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	378500	-13500	5	-3.44	79067116500	207389	93.68	374000	388500	374000	509000	274500	392000	381255.26	54.02	0	-13920	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	179314	10.53	1.09	12	0.44	35961.00	348009.00	435000	20241203	-12.99	231000	20240119	63.85	435000	-12.99	20241203	231000	63.85	20240119	435000	-12.99	20241203	231000	63.85	20240119	0.01	N	000810	500	248 억	25591133	N	N	709	N	N
131	20241206	150110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	384500	-7500	5	-1.91	62644095500	164162	74.15	374000	388500	374000	509000	274500	392000	381598.55	54.02	0	-13556	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	182156	10.69	1.10	12	0.35	35961.00	348009.00	435000	20241203	-11.61	231000	20240119	66.45	435000	-11.61	20241203	231000	66.45	20240119	435000	-11.61	20241203	231000	66.45	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
132	20241206	140110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	382000	-10000	5	-2.55	54893658000	143901	65.00	374000	388500	374000	509000	274500	392000	381467.41	54.02	0	-12693	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	180972	10.62	1.10	12	0.30	35961.00	348009.00	435000	20241203	-12.18	231000	20240119	65.37	435000	-12.18	20241203	231000	65.37	20240119	435000	-12.18	20241203	231000	65.37	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
133	20241206	130110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	384000	-8000	5	-2.04	48201006000	126389	57.09	374000	388500	374000	509000	274500	392000	381369.34	54.02	0	-7681	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	181919	10.68	1.10	12	0.27	35961.00	348009.00	435000	20241203	-11.72	231000	20240119	66.23	435000	-11.72	20241203	231000	66.23	20240119	435000	-11.72	20241203	231000	66.23	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
134	20241206	120110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	382500	-9500	5	-2.42	42708970500	112075	50.62	374000	388500	374000	509000	274500	392000	381073.84	54.02	0	-4674	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	181209	10.64	1.10	12	0.24	35961.00	348009.00	435000	20241203	-12.07	231000	20240119	65.58	435000	-12.07	20241203	231000	65.58	20240119	435000	-12.07	20241203	231000	65.58	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
135	20241206	110111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	380000	-12000	5	-3.06	36381592000	95506	43.14	374000	388500	374000	509000	274500	392000	380933.87	54.02	0	-1293	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	180024	10.57	1.09	12	0.20	35961.00	348009.00	435000	20241203	-12.64	231000	20240119	64.50	435000	-12.64	20241203	231000	64.50	20240119	435000	-12.64	20241203	231000	64.50	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
136	20241206	100110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	381500	-10500	5	-2.68	26605581000	69819	31.54	374000	388500	374000	509000	274500	392000	381063.33	54.02	0	778	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	180735	10.61	1.10	12	0.15	35961.00	348009.00	435000	20241203	-12.30	231000	20240119	65.15	435000	-12.30	20241203	231000	65.15	20240119	435000	-12.30	20241203	231000	65.15	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
137	20241206	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	375000	-17000	5	-4.34	5324229000	14175	6.40	374000	382000	374000	509000	274500	392000	375594.25	54.02	0	1078	414666	403332	396666	385332	378666	400000	382000	248	117000	500	290080	500	1	47374837	177656	10.43	1.08	12	0.03	35961.00	348009.00	435000	20241203	-13.79	231000	20240119	62.34	435000	-13.79	20241203	231000	62.34	20240119	435000	-13.79	20241203	231000	62.34	20240119	0.01	N	000810	500	248 억	25591133	N	N	494	N	N
138	20241205	160111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392000	-21500	5	-5.20	83147073000	211191	89.54	403000	408000	390000	537000	289500	413500	393705.49	54.07	-4100	51489	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185709	10.90	1.13	12	0.45	35961.00	348009.00	435000	20241203	-9.89	231000	20240119	69.70	435000	-9.89	20241203	231000	69.70	20240119	435000	-9.89	20241203	231000	69.70	20240119	0.01	N	000810	500	248 억	25616545	N	N	494	N	N
139	20241205	150111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392500	-21000	5	-5.08	65531835500	166268	70.49	403000	408000	390000	537000	289500	413500	394133.32	54.07	-4100	32483	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185946	10.91	1.13	12	0.35	35961.00	348009.00	435000	20241203	-9.77	231000	20240119	69.91	435000	-9.77	20241203	231000	69.91	20240119	435000	-9.77	20241203	231000	69.91	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
140	20241205	140110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	393500	-20000	5	-4.84	55577400000	140949	59.76	403000	408000	390000	537000	289500	413500	394308.04	54.07	-4100	27646	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	186420	10.94	1.13	12	0.30	35961.00	348009.00	435000	20241203	-9.54	231000	20240119	70.35	435000	-9.54	20241203	231000	70.35	20240119	435000	-9.54	20241203	231000	70.35	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
141	20241205	130111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392500	-21000	5	-5.08	47650662000	120800	51.22	403000	408000	390000	537000	289500	413500	394458.49	54.07	-4100	25099	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185946	10.91	1.13	12	0.25	35961.00	348009.00	435000	20241203	-9.77	231000	20240119	69.91	435000	-9.77	20241203	231000	69.91	20240119	435000	-9.77	20241203	231000	69.91	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
142	20241205	120111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	392500	-21000	5	-5.08	39170162000	99219	42.07	403000	408000	390000	537000	289500	413500	394784.14	54.07	-4100	20106	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	185946	10.91	1.13	12	0.21	35961.00	348009.00	435000	20241203	-9.77	231000	20240119	69.91	435000	-9.77	20241203	231000	69.91	20240119	435000	-9.77	20241203	231000	69.91	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
143	20241205	110110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	390500	-23000	5	-5.56	29693822000	75016	31.81	403000	408000	390000	537000	289500	413500	395832.24	54.07	-4100	11306	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	184999	10.86	1.12	12	0.16	35961.00	348009.00	435000	20241203	-10.23	231000	20240119	69.05	435000	-10.23	20241203	231000	69.05	20240119	435000	-10.23	20241203	231000	69.05	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
144	20241205	100110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	394000	-19500	5	-4.72	19487183000	48989	20.77	403000	408000	392500	537000	289500	413500	397785.63	54.07	-4100	8202	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	186657	10.96	1.13	12	0.10	35961.00	348009.00	435000	20241203	-9.43	231000	20240119	70.56	435000	-9.43	20241203	231000	70.56	20240119	435000	-9.43	20241203	231000	70.56	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
145	20241205	090110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	404000	-9500	5	-2.30	2562284000	6345	2.69	403000	408000	403000	537000	289500	413500	403821.16	54.07	-4100	720	431500	422500	412500	403500	393500	417500	398500	248	123500	500	305990	500	1	47374837	191394	11.23	1.16	12	0.01	35961.00	348009.00	435000	20241203	-7.13	231000	20240119	74.89	435000	-7.13	20241203	231000	74.89	20240119	435000	-7.13	20241203	231000	74.89	20240119	0.01	N	000810	500	248 억	25616545	N	N	390	N	N
146	20241204	160109	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	413500	-21500	5	-4.94	86771039000	211208	119.69	418000	421500	402500	565000	304500	435000	410830.48	54.08	0	35489	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	195895	11.50	1.19	12	0.45	35961.00	348009.00	435000	20241203	-4.94	231000	20240119	79.00	435000	-4.94	20241203	231000	79.00	20240119	435000	-4.94	20241203	231000	79.00	20240119	0.02	N	000810	500	248 억	25619883	N	N	390	N	N
147	20241204	150110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	414000	-21000	5	-4.83	65617245000	160134	90.74	418000	421500	402500	565000	304500	435000	409764.45	54.08	0	18549	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	196132	11.51	1.19	12	0.34	35961.00	348009.00	435000	20241203	-4.83	231000	20240119	79.22	435000	-4.83	20241203	231000	79.22	20240119	435000	-4.83	20241203	231000	79.22	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
148	20241204	140110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	407000	-28000	5	-6.44	53083428000	129647	73.47	418000	421500	402500	565000	304500	435000	409445.67	54.08	0	9997	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	192816	11.32	1.17	12	0.27	35961.00	348009.00	435000	20241203	-6.44	231000	20240119	76.19	435000	-6.44	20241203	231000	76.19	20240119	435000	-6.44	20241203	231000	76.19	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
149	20241204	130110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	404500	-30500	5	-7.01	45558567500	111156	62.99	418000	421500	402500	565000	304500	435000	409861.30	54.08	0	5933	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	191631	11.25	1.16	12	0.23	35961.00	348009.00	435000	20241203	-7.01	231000	20240119	75.11	435000	-7.01	20241203	231000	75.11	20240119	435000	-7.01	20241203	231000	75.11	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
150	20241204	120110	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	403000	-32000	5	-7.36	39218599500	95469	54.10	418000	421500	402500	565000	304500	435000	410799.06	54.08	0	2978	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	190921	11.21	1.16	12	0.20	35961.00	348009.00	435000	20241203	-7.36	231000	20240119	74.46	435000	-7.36	20241203	231000	74.46	20240119	435000	-7.36	20241203	231000	74.46	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
151	20241204	110109	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	405000	-30000	5	-6.90	31769981000	77039	43.66	418000	421500	404500	565000	304500	435000	412387.99	54.08	0	1236	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	191868	11.26	1.16	12	0.16	35961.00	348009.00	435000	20241203	-6.90	231000	20240119	75.32	435000	-6.90	20241203	231000	75.32	20240119	435000	-6.90	20241203	231000	75.32	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
152	20241204	100111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	409000	-26000	5	-5.98	21904715000	52817	29.93	418000	421500	405500	565000	304500	435000	414728.11	54.08	0	3639	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	193763	11.37	1.18	12	0.11	35961.00	348009.00	435000	20241203	-5.98	231000	20240119	77.06	435000	-5.98	20241203	231000	77.06	20240119	435000	-5.98	20241203	231000	77.06	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
153	20241204	090111	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	418000	-17000	5	-3.91	3063742000	7338	4.16	418000	421000	414000	565000	304500	435000	417514.92	54.08	0	111	457666	446332	423666	412332	389666	452000	418000	248	130000	500	321900	500	1	47374837	198027	11.62	1.20	12	0.02	35961.00	348009.00	435000	20241203	-3.91	231000	20240119	80.95	435000	-3.91	20241203	231000	80.95	20240119	435000	-3.91	20241203	231000	80.95	20240119	0.02	N	000810	500	248 억	25619883	N	N	5557	N	N
154	20241203	160110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	435000	37500	2	9.43	69336592000	165168	133.46	401500	435000	401000	516000	278500	397500	419789.46	53.98	0	35415	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	206081	12.10	1.25	12	0.35	35961.00	348009.00	435000	20241203	0.00	231000	20240119	88.31	435000	0.00	20241203	231000	88.31	20240119	435000	0.00	20241203	231000	88.31	20240119	0.01	N	000810	500	248 억	25572808	N	N	5557	N	N
155	20241203	150111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	428500	31000	2	7.80	55910391000	134152	108.40	401500	429000	401000	516000	278500	397500	416768.97	53.98	0	30286	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	203001	11.92	1.23	12	0.28	35961.00	348009.00	429000	20241203	-0.12	231000	20240119	85.50	429000	-0.12	20241203	231000	85.50	20240119	429000	-0.12	20241203	231000	85.50	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
156	20241203	140111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	422500	25000	2	6.29	46376431500	111785	90.33	401500	424000	401000	516000	278500	397500	414871.69	53.98	0	31495	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	200159	11.75	1.21	12	0.24	35961.00	348009.00	424000	20241203	-0.35	231000	20240119	82.90	424000	-0.35	20241203	231000	82.90	20240119	424000	-0.35	20241203	231000	82.90	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
157	20241203	130110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	419500	22000	2	5.53	38274909000	92612	74.83	401500	422000	401000	516000	278500	397500	413282.39	53.98	0	28003	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	198737	11.67	1.21	12	0.20	35961.00	348009.00	422000	20241203	-0.59	231000	20240119	81.60	422000	-0.59	20241203	231000	81.60	20240119	422000	-0.59	20241203	231000	81.60	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
158	20241203	120112	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	419000	21500	2	5.41	30834176000	74903	60.52	401500	420000	401000	516000	278500	397500	411654.75	53.98	0	23007	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	198501	11.65	1.20	12	0.16	35961.00	348009.00	420000	20241203	-0.24	231000	20240119	81.39	420000	-0.24	20241203	231000	81.39	20240119	420000	-0.24	20241203	231000	81.39	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
159	20241203	110111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	417500	20000	2	5.03	26585930000	64745	52.32	401500	419500	401000	516000	278500	397500	410625.22	53.98	0	21948	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	197790	11.61	1.20	12	0.14	35961.00	348009.00	419500	20241203	-0.48	231000	20240119	80.74	419500	-0.48	20241203	231000	80.74	20240119	419500	-0.48	20241203	231000	80.74	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
160	20241203	100110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	412500	15000	2	3.77	16537623000	40548	32.76	401500	413500	401000	516000	278500	397500	407852.99	53.98	0	13043	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	195421	11.47	1.19	12	0.09	35961.00	348009.00	413500	20241203	-0.24	231000	20240119	78.57	413500	-0.24	20241203	231000	78.57	20240119	413500	-0.24	20241203	231000	78.57	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
161	20241203	090110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	405000	7500	2	1.89	2283388500	5673	4.58	401500	406000	401000	516000	278500	397500	402501.06	53.98	0	2547	406166	401832	398166	393832	390166	400000	392000	248	118500	500	294150	500	1	47374837	191868	11.26	1.16	12	0.01	35961.00	348009.00	406000	20241203	-0.25	231000	20240119	75.32	406000	-0.25	20241203	231000	75.32	20240119	406000	-0.25	20241203	231000	75.32	20240119	0.01	N	000810	500	248 억	25572808	N	N	81	N	N
162	20241202	160110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	44383982500	111541	72.73	398500	402500	394500	510000	275000	392500	397916.57	53.98	0	5813	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.24	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	81	N	N
163	20241202	150110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	398500	6000	2	1.53	34659923500	87071	56.78	398500	402500	394500	510000	275000	392500	398065.07	53.98	0	3417	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188789	11.08	1.15	12	0.18	35961.00	348009.00	402500	20241202	-0.99	231000	20240119	72.51	402500	-0.99	20241202	231000	72.51	20240119	402500	-0.99	20241202	231000	72.51	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
164	20241202	140110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	29211232000	73402	47.86	398500	402500	394500	510000	275000	392500	397962.34	53.98	0	3890	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.15	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
165	20241202	130111	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	22912303000	57542	37.52	398500	402500	394500	510000	275000	392500	398183.99	53.98	0	5828	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.12	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
166	20241202	120112	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	394500	2000	2	0.51	18359718000	46061	30.04	398500	402500	394500	510000	275000	392500	398595.73	53.98	0	5329	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	186894	10.97	1.13	12	0.10	35961.00	348009.00	402500	20241202	-1.99	231000	20240119	70.78	402500	-1.99	20241202	231000	70.78	20240119	402500	-1.99	20241202	231000	70.78	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
167	20241202	110109	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	397500	5000	2	1.27	15203700500	38111	24.85	398500	402500	395000	510000	275000	392500	398932.08	53.98	0	3815	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	188315	11.05	1.14	12	0.08	35961.00	348009.00	402500	20241202	-1.24	231000	20240119	72.08	402500	-1.24	20241202	231000	72.08	20240119	402500	-1.24	20241202	231000	72.08	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
168	20241202	100110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	399000	6500	2	1.66	10535911500	26383	17.20	398500	402500	395000	510000	275000	392500	399344.71	53.98	0	3986	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	189026	11.10	1.15	12	0.06	35961.00	348009.00	402500	20241202	-0.87	231000	20240119	72.73	402500	-0.87	20241202	231000	72.73	20240119	402500	-0.87	20241202	231000	72.73	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N
169	20241202	090110	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	399000	6500	2	1.66	1696220500	4256	2.78	398500	400000	396000	510000	275000	392500	398548.05	53.98	0	2903	401500	397000	390000	385500	378500	399250	387750	248	117500	500	290450	500	1	47374837	189026	11.10	1.15	12	0.01	35961.00	348009.00	400000	20241202	-0.25	231000	20240119	72.73	400000	-0.25	20241202	231000	72.73	20240119	400000	-0.25	20241202	231000	72.73	20240119	0.01	N	000810	500	248 억	25570918	N	N	53	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History