KissMeData/003690/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

72 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	20241231	160153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
3	20241231	150153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
4	20241231	140153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
5	20241231	130153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
6	20241231	120153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
7	20241231	110152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
8	20241231	100153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
9	20241231	090154	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1647061640	206726	124.65	8050	8090	7890	10550	5690	8120	7967.38	27.60	-4246	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53763011	N	N	15149	N	N
10	20241230	160152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1646686960	206679	124.62	8050	8090	7890	10550	5690	8120	7967.38	27.60	0	-3326	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53767257	N	N	15149	N	N
11	20241230	150153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7960	-160	5	-1.97	1491672890	187189	112.87	8050	8090	7890	10550	5690	8120	7968.81	27.60	0	2064	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15508	5.46	0.46	12	0.10	1457.00	17385.00	8550	20241203	-6.90	5796	20240105	37.34	8550	-6.90	20241203	5796	37.34	20240105	9550	-16.65	20241105	6830	16.54	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
12	20241230	140153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-170	5	-2.09	1302012440	163366	98.50	8050	8090	7890	10550	5690	8120	7969.91	27.60	0	3409	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15488	5.46	0.46	12	0.08	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
13	20241230	130153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	-150	5	-1.85	1144257160	143533	86.54	8050	8090	7890	10550	5690	8120	7972.08	27.60	0	4868	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15527	5.47	0.46	12	0.07	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
14	20241230	120153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7960	-160	5	-1.97	994970500	124773	75.23	8050	8090	7890	10550	5690	8120	7974.25	27.60	0	8852	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15508	5.46	0.46	12	0.06	1457.00	17385.00	8550	20241203	-6.90	5796	20240105	37.34	8550	-6.90	20241203	5796	37.34	20240105	9550	-16.65	20241105	6830	16.54	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
15	20241230	110153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	-140	5	-1.72	895261360	112256	67.68	8050	8090	7890	10550	5690	8120	7975.18	27.60	0	8803	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15547	5.48	0.46	12	0.06	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
16	20241230	100153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-230	5	-2.83	653243960	81769	49.30	8050	8090	7890	10550	5690	8120	7988.90	27.60	0	-2023	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15371	5.42	0.45	12	0.04	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
17	20241230	090154	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	-90	5	-1.11	8315230	1033	0.62	8050	8050	8030	10550	5690	8120	8049.59	27.60	0	85	8293	8206	8053	7966	7813	8250	8010	974	2430	500	6170	10	1	194821031	15644	5.51	0.46	12	0.00	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	53767257	N	N	652	N	N
18	20241227	160152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8120	0	3	0.00	1336061140	165315	89.54	8050	8140	7900	10550	5690	8120	8081.86	27.61	0	-22175	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15819	5.57	0.47	12	0.08	1457.00	17385.00	8550	20241203	-5.03	5796	20240105	40.10	8550	-5.03	20241203	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	53791028	N	N	652	N	N
19	20241227	150151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	-10	5	-0.12	1291978600	159880	86.59	8050	8140	7900	10550	5690	8120	8080.89	27.61	0	-20798	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15800	5.57	0.47	12	0.08	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
20	20241227	140154	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	-10	5	-0.12	1130971420	140024	75.84	8050	8140	7900	10550	5690	8120	8076.94	27.61	0	-10660	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15800	5.57	0.47	12	0.07	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
21	20241227	130153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8100	-20	5	-0.25	972556310	120494	65.26	8050	8140	7900	10550	5690	8120	8071.36	27.61	0	-2066	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15781	5.56	0.47	12	0.06	1457.00	17385.00	8550	20241203	-5.26	5796	20240105	39.75	8550	-5.26	20241203	5796	39.75	20240105	9550	-15.18	20241105	6830	18.59	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
22	20241227	120152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	-10	5	-0.12	854019860	105869	57.34	8050	8140	7900	10550	5690	8120	8066.69	27.61	0	2860	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15800	5.57	0.47	12	0.05	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
23	20241227	110152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	-10	5	-0.12	611987450	75996	41.16	8050	8140	7900	10550	5690	8120	8052.77	27.61	0	-4660	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15800	5.57	0.47	12	0.04	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
24	20241227	100152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	-40	5	-0.49	396784820	49436	26.78	8050	8100	7900	10550	5690	8120	8025.98	27.61	0	-16536	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15742	5.55	0.46	12	0.03	1457.00	17385.00	8550	20241203	-5.50	5796	20240105	39.41	8550	-5.50	20241203	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
25	20241227	090153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8070	-50	5	-0.62	28578790	3548	1.92	8050	8070	8050	10550	5690	8120	8052.39	27.61	0	21	8313	8216	8133	8036	7953	8175	7995	974	2430	500	6170	10	1	194821031	15722	5.54	0.46	12	0.00	1457.00	17385.00	8550	20241203	-5.61	5796	20240105	39.23	8550	-5.61	20241203	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	974 억	53791028	N	N	938	N	N
26	20241226	160151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8120	-110	5	-1.34	1495275370	184331	81.43	8230	8230	8050	10690	5770	8230	8111.90	27.59	0	31183	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15819	5.57	0.47	12	0.09	1457.00	17385.00	8550	20241203	-5.03	5796	20240105	40.10	8550	-5.03	20241203	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	53751047	N	N	938	N	N
27	20241226	150152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	-150	5	-1.82	1350760320	166493	73.55	8230	8230	8050	10690	5770	8230	8113.02	27.59	0	26666	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15742	5.55	0.46	12	0.09	1457.00	17385.00	8550	20241203	-5.50	5796	20240105	39.41	8550	-5.50	20241203	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
28	20241226	140151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	-150	5	-1.82	1070896140	131806	58.23	8230	8230	8080	10690	5770	8230	8124.79	27.59	0	14101	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15742	5.55	0.46	12	0.07	1457.00	17385.00	8550	20241203	-5.50	5796	20240105	39.41	8550	-5.50	20241203	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
29	20241226	130152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	-100	5	-1.22	878160780	108015	47.72	8230	8230	8080	10690	5770	8230	8129.99	27.59	0	19576	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15839	5.58	0.47	12	0.06	1457.00	17385.00	8550	20241203	-4.91	5796	20240105	40.27	8550	-4.91	20241203	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
30	20241226	120152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8140	-90	5	-1.09	788112610	96942	42.82	8230	8230	8080	10690	5770	8230	8129.73	27.59	0	24404	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15858	5.59	0.47	12	0.05	1457.00	17385.00	8550	20241203	-4.80	5796	20240105	40.44	8550	-4.80	20241203	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
31	20241226	110152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8120	-110	5	-1.34	738049990	90780	40.10	8230	8230	8080	10690	5770	8230	8130.09	27.59	0	25746	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15819	5.57	0.47	12	0.05	1457.00	17385.00	8550	20241203	-5.03	5796	20240105	40.10	8550	-5.03	20241203	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
32	20241226	100151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	-120	5	-1.46	456637240	56235	24.84	8230	8230	8080	10690	5770	8230	8120.16	27.59	0	8151	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	15800	5.57	0.47	12	0.03	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
33	20241226	090152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8230	0	3	0.00	4411280	536	0.24	8230	8230	8230	10690	5770	8230	8230.00	27.59	0	-85	8383	8306	8183	8106	7983	8345	8145	974	2460	500	6250	10	1	194821031	16034	5.65	0.47	12	0.00	1457.00	17385.00	8550	20241203	-3.74	5796	20240105	41.99	8550	-3.74	20241203	5796	41.99	20240105	9550	-13.82	20241105	6830	20.50	20240105	0.01	N	003690	500	974 억	53751047	N	N	6514	N	N
34	20241224	160152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8230	170	2	2.11	1854653790	226088	210.93	8080	8260	8060	10470	5650	8060	8203.23	27.60	0	67075	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	16034	5.65	0.47	12	0.12	1457.00	17385.00	8550	20241203	-3.74	5796	20240105	41.99	8550	-3.74	20241203	5796	41.99	20240105	9550	-13.82	20241105	6830	20.50	20240105	0.01	N	003690	500	974 억	53776492	N	N	6514	N	N
35	20241224	150151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8200	140	2	1.74	1708169830	208255	194.29	8080	8260	8060	10470	5650	8060	8202.30	27.60	0	62719	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	15975	5.63	0.47	12	0.11	1457.00	17385.00	8550	20241203	-4.09	5796	20240105	41.48	8550	-4.09	20241203	5796	41.48	20240105	9550	-14.14	20241105	6830	20.06	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
36	20241224	140150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8260	200	2	2.48	1400249270	170847	159.39	8080	8260	8060	10470	5650	8060	8195.93	27.60	0	66871	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	16092	5.67	0.48	12	0.09	1457.00	17385.00	8550	20241203	-3.39	5796	20240105	42.51	8550	-3.39	20241203	5796	42.51	20240105	9550	-13.51	20241105	6830	20.94	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
37	20241224	130151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8250	190	2	2.36	1128875150	137950	128.70	8080	8250	8060	10470	5650	8060	8183.22	27.60	0	63639	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	16073	5.66	0.47	12	0.07	1457.00	17385.00	8550	20241203	-3.51	5796	20240105	42.34	8550	-3.51	20241203	5796	42.34	20240105	9550	-13.61	20241105	6830	20.79	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
38	20241224	120151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8240	180	2	2.23	957858170	117193	109.34	8080	8250	8060	10470	5650	8060	8173.34	27.60	0	64047	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	16053	5.66	0.47	12	0.06	1457.00	17385.00	8550	20241203	-3.63	5796	20240105	42.17	8550	-3.63	20241203	5796	42.17	20240105	9550	-13.72	20241105	6830	20.64	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
39	20241224	110151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8240	180	2	2.23	705434550	86547	80.74	8080	8240	8060	10470	5650	8060	8150.88	27.60	0	57348	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	16053	5.66	0.47	12	0.04	1457.00	17385.00	8550	20241203	-3.63	5796	20240105	42.17	8550	-3.63	20241203	5796	42.17	20240105	9550	-13.72	20241105	6830	20.64	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
40	20241224	100151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8150	90	2	1.12	283782500	35017	32.67	8080	8150	8060	10470	5650	8060	8104.14	27.60	0	26017	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	15878	5.59	0.47	12	0.02	1457.00	17385.00	8550	20241203	-4.68	5796	20240105	40.61	8550	-4.68	20241203	5796	40.61	20240105	9550	-14.66	20241105	6830	19.33	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
41	20241224	090153	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	50	2	0.62	6595040	816	0.76	8080	8120	8070	10470	5650	8060	8082.16	27.60	0	347	8166	8112	8006	7952	7846	8140	7980	974	2410	500	6120	10	1	194821031	15800	5.57	0.47	12	0.00	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	53776492	N	N	1935	N	N
42	20241223	160151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8060	110	2	1.38	857283620	106927	39.58	7900	8060	7900	10330	5570	7950	8017.47	27.60	0	7487	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15703	5.53	0.46	12	0.05	1457.00	17385.00	8550	20241203	-5.73	5796	20240105	39.06	8550	-5.73	20241203	5796	39.06	20240105	9550	-15.60	20241105	6830	18.01	20240105	0.01	N	003690	500	974 억	53775432	N	N	1935	N	N
43	20241223	150151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8040	90	2	1.13	800145190	99831	36.95	7900	8060	7900	10330	5570	7950	8015.00	27.60	0	8795	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15664	5.52	0.46	12	0.05	1457.00	17385.00	8550	20241203	-5.96	5796	20240105	38.72	8550	-5.96	20241203	5796	38.72	20240105	9550	-15.81	20241105	6830	17.72	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
44	20241223	140150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	80	2	1.01	554918640	69343	25.67	7900	8040	7900	10330	5570	7950	8002.52	27.60	0	4457	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15644	5.51	0.46	12	0.04	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
45	20241223	130151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8010	60	2	0.75	335143980	41962	15.53	7900	8010	7900	10330	5570	7950	7986.84	27.60	0	1005	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15605	5.50	0.46	12	0.02	1457.00	17385.00	8550	20241203	-6.32	5796	20240105	38.20	8550	-6.32	20241203	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
46	20241223	120151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8010	60	2	0.75	265312380	33234	12.30	7900	8010	7900	10330	5570	7950	7983.16	27.60	0	-1650	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15605	5.50	0.46	12	0.02	1457.00	17385.00	8550	20241203	-6.32	5796	20240105	38.20	8550	-6.32	20241203	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
47	20241223	110151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8000	50	2	0.63	188568800	23643	8.75	7900	8000	7900	10330	5570	7950	7975.67	27.60	0	-1689	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15586	5.49	0.46	12	0.01	1457.00	17385.00	8550	20241203	-6.43	5796	20240105	38.03	8550	-6.43	20241203	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
48	20241223	100151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	20	2	0.25	72254950	9079	3.36	7900	8000	7900	10330	5570	7950	7958.47	27.60	0	-1131	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15527	5.47	0.46	12	0.00	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
49	20241223	090151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	40	2	0.50	12472220	1570	0.58	7900	7990	7900	10330	5570	7950	7944.09	27.60	0	-145	8063	8006	7923	7866	7783	7965	7825	974	2380	500	6040	10	1	194821031	15566	5.48	0.46	12	0.00	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	53775432	N	N	27	N	N
50	20241220	160150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	-50	5	-0.62	2135969880	270110	135.68	7970	7980	7840	10400	5600	8000	7907.78	27.68	0	-141912	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15488	5.46	0.46	12	0.14	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53916835	N	N	27	N	N
51	20241220	150150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7930	-70	5	-0.88	1706709880	216042	108.52	7970	7980	7840	10400	5600	8000	7899.90	27.68	0	-131905	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15449	5.44	0.46	12	0.11	1457.00	17385.00	8550	20241203	-7.25	5796	20240105	36.82	8550	-7.25	20241203	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
52	20241220	140150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7870	-130	5	-1.62	1342153120	170137	85.46	7970	7980	7840	10400	5600	8000	7888.66	27.68	0	-97461	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15332	5.40	0.45	12	0.09	1457.00	17385.00	8550	20241203	-7.95	5796	20240105	35.78	8550	-7.95	20241203	5796	35.78	20240105	9550	-17.59	20241105	6830	15.23	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
53	20241220	130150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7860	-140	5	-1.75	840109050	106483	53.49	7970	7980	7850	10400	5600	8000	7889.61	27.68	0	-57140	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15313	5.39	0.45	12	0.05	1457.00	17385.00	8550	20241203	-8.07	5796	20240105	35.61	8550	-8.07	20241203	5796	35.61	20240105	9550	-17.70	20241105	6830	15.08	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
54	20241220	120150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7850	-150	5	-1.88	689180850	87302	43.85	7970	7980	7850	10400	5600	8000	7894.22	27.68	0	-47449	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15293	5.39	0.45	12	0.04	1457.00	17385.00	8550	20241203	-8.19	5796	20240105	35.44	8550	-8.19	20241203	5796	35.44	20240105	9550	-17.80	20241105	6830	14.93	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
55	20241220	110149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-110	5	-1.38	488093790	61755	31.02	7970	7980	7860	10400	5600	8000	7903.71	27.68	0	-35368	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15371	5.42	0.45	12	0.03	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
56	20241220	100150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7880	-120	5	-1.50	333710360	42209	21.20	7970	7980	7860	10400	5600	8000	7906.14	27.68	0	-25781	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15352	5.41	0.45	12	0.02	1457.00	17385.00	8550	20241203	-7.84	5796	20240105	35.96	8550	-7.84	20241203	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
57	20241220	090151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	-20	5	-0.25	69037790	8681	4.36	7970	7980	7930	10400	5600	8000	7952.75	27.68	0	-3143	8206	8102	7986	7882	7766	8155	7935	974	2400	500	6080	10	1	194821031	15547	5.48	0.46	12	0.00	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	53916835	N	N	1625	N	N
58	20241219	160151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8000	60	2	0.76	1596891830	198965	72.46	7900	8090	7870	10320	5560	7940	8026.00	27.66	0	21010	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15586	5.49	0.46	12	0.10	1457.00	17385.00	8550	20241203	-6.43	5796	20240105	38.03	8550	-6.43	20241203	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	974 억	53894487	N	N	1625	N	N
59	20241219	150150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	40	2	0.50	1488465650	185394	67.52	7900	8090	7870	10320	5560	7940	8028.66	27.66	0	23652	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15547	5.48	0.46	12	0.10	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
60	20241219	140150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8020	80	2	1.01	1276356580	158954	57.89	7900	8090	7870	10320	5560	7940	8029.72	27.66	0	32530	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15625	5.50	0.46	12	0.08	1457.00	17385.00	8550	20241203	-6.20	5796	20240105	38.37	8550	-6.20	20241203	5796	38.37	20240105	9550	-16.02	20241105	6830	17.42	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
61	20241219	130150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	140	2	1.76	990269910	123273	44.90	7900	8090	7870	10320	5560	7940	8033.15	27.66	0	26539	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15742	5.55	0.46	12	0.06	1457.00	17385.00	8550	20241203	-5.50	5796	20240105	39.41	8550	-5.50	20241203	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
62	20241219	120150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	140	2	1.76	862198380	107411	39.12	7900	8090	7870	10320	5560	7940	8027.10	27.66	0	27243	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15742	5.55	0.46	12	0.06	1457.00	17385.00	8550	20241203	-5.50	5796	20240105	39.41	8550	-5.50	20241203	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
63	20241219	110150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8040	100	2	1.26	471779560	59039	21.50	7900	8040	7870	10320	5560	7940	7990.98	27.66	0	16942	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15664	5.52	0.46	12	0.03	1457.00	17385.00	8550	20241203	-5.96	5796	20240105	38.72	8550	-5.96	20241203	5796	38.72	20240105	9550	-15.81	20241105	6830	17.72	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
64	20241219	100150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	50	2	0.63	243115900	30517	11.11	7900	8020	7870	10320	5560	7940	7966.57	27.66	0	3758	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15566	5.48	0.46	12	0.02	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
65	20241219	090150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7880	-60	5	-0.76	8729080	1107	0.40	7900	7900	7870	10320	5560	7940	7885.35	27.66	0	-424	8140	8040	7930	7830	7720	8090	7880	974	2380	500	6030	10	1	194821031	15352	5.41	0.45	12	0.00	1457.00	17385.00	8550	20241203	-7.84	5796	20240105	35.96	8550	-7.84	20241203	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.01	N	003690	500	974 억	53894487	N	N	50	N	N
66	20241218	160149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7940	140	2	1.79	2175780130	274523	25.53	7850	8030	7820	10140	5460	7800	7925.67	27.65	0	-18977	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15469	5.45	0.46	12	0.14	1457.00	17385.00	8550	20241203	-7.13	5796	20240105	36.99	8550	-7.13	20241203	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	974 억	53875836	N	N	50	N	N
67	20241218	150150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	150	2	1.92	2007211180	253324	23.55	7850	8030	7820	10140	5460	7800	7923.49	27.65	0	-20278	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15488	5.46	0.46	12	0.13	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
68	20241218	140149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7940	140	2	1.79	1354545630	171249	15.92	7850	8030	7820	10140	5460	7800	7909.80	27.65	0	-9171	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15469	5.45	0.46	12	0.09	1457.00	17385.00	8550	20241203	-7.13	5796	20240105	36.99	8550	-7.13	20241203	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
69	20241218	130150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7850	50	2	0.64	765650460	97123	9.03	7850	7940	7820	10140	5460	7800	7883.31	27.65	0	-7629	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15293	5.39	0.45	12	0.05	1457.00	17385.00	8550	20241203	-8.19	5796	20240105	35.44	8550	-8.19	20241203	5796	35.44	20240105	9550	-17.80	20241105	6830	14.93	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
70	20241218	120150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7870	70	2	0.90	639799970	81126	7.54	7850	7940	7820	10140	5460	7800	7886.50	27.65	0	-10880	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15332	5.40	0.45	12	0.04	1457.00	17385.00	8550	20241203	-7.95	5796	20240105	35.78	8550	-7.95	20241203	5796	35.78	20240105	9550	-17.59	20241105	6830	15.23	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
71	20241218	110150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7900	100	2	1.28	415721820	52700	4.90	7850	7940	7820	10140	5460	7800	7888.46	27.65	0	-5662	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15391	5.42	0.45	12	0.03	1457.00	17385.00	8550	20241203	-7.60	5796	20240105	36.30	8550	-7.60	20241203	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
72	20241218	100150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	90	2	1.15	218558330	27775	2.58	7850	7910	7820	10140	5460	7800	7868.89	27.65	0	-2468	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15371	5.42	0.45	12	0.01	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
73	20241218	090150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7860	60	2	0.77	10299480	1312	0.12	7850	7860	7820	10140	5460	7800	7850.21	27.65	0	-450	8093	7946	7863	7716	7633	7905	7675	974	2340	500	5920	10	1	194821031	15313	5.39	0.45	12	0.00	1457.00	17385.00	8550	20241203	-8.07	5796	20240105	35.61	8550	-8.07	20241203	5796	35.61	20240105	9550	-17.70	20241105	6830	15.08	20240105	0.01	N	003690	500	974 억	53875836	N	N	6235	N	N
74	20241217	160149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7800	-170	5	-2.13	4294322230	548312	165.58	8000	8010	7780	10360	5580	7970	7831.90	27.97	0	-251296	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15196	5.35	0.45	12	0.28	1457.00	17385.00	8550	20241203	-8.77	5796	20240105	34.58	8550	-8.77	20241203	5796	34.58	20240105	9550	-18.32	20241105	6830	14.20	20240105	0.01	N	003690	500	974 억	54482000	N	N	6235	N	N
75	20241217	150149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7810	-160	5	-2.01	4022180600	513441	155.05	8000	8010	7780	10360	5580	7970	7833.77	27.97	0	-239844	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15216	5.36	0.45	12	0.26	1457.00	17385.00	8550	20241203	-8.65	5796	20240105	34.75	8550	-8.65	20241203	5796	34.75	20240105	9550	-18.22	20241105	6830	14.35	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
76	20241217	140150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7800	-170	5	-2.13	3419494450	436124	131.70	8000	8010	7790	10360	5580	7970	7840.65	27.97	0	-205432	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15196	5.35	0.45	12	0.22	1457.00	17385.00	8550	20241203	-8.77	5796	20240105	34.58	8550	-8.77	20241203	5796	34.58	20240105	9550	-18.32	20241105	6830	14.20	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
77	20241217	130146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7830	-140	5	-1.76	2773479160	353406	106.72	8000	8010	7800	10360	5580	7970	7847.86	27.97	0	-165579	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15254	5.37	0.45	12	0.18	1457.00	17385.00	8550	20241203	-8.42	5796	20240105	35.09	8550	-8.42	20241203	5796	35.09	20240105	9550	-18.01	20241105	6830	14.64	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
78	20241217	120150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7810	-160	5	-2.01	2201829410	280265	84.64	8000	8010	7810	10360	5580	7970	7856.24	27.97	0	-127391	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15216	5.36	0.45	12	0.14	1457.00	17385.00	8550	20241203	-8.65	5796	20240105	34.75	8550	-8.65	20241203	5796	34.75	20240105	9550	-18.22	20241105	6830	14.35	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
79	20241217	110148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7830	-140	5	-1.76	1449450870	184348	55.67	8000	8010	7820	10360	5580	7970	7862.58	27.97	0	-95987	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15254	5.37	0.45	12	0.09	1457.00	17385.00	8550	20241203	-8.42	5796	20240105	35.09	8550	-8.42	20241203	5796	35.09	20240105	9550	-18.01	20241105	6830	14.64	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
80	20241217	100150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7860	-110	5	-1.38	849520200	107783	32.55	8000	8010	7850	10360	5580	7970	7881.76	27.97	0	-51147	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15313	5.39	0.45	12	0.06	1457.00	17385.00	8550	20241203	-8.07	5796	20240105	35.61	8550	-8.07	20241203	5796	35.61	20240105	9550	-17.70	20241105	6830	15.08	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
81	20241217	090149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7930	-40	5	-0.50	102939100	13003	3.93	8000	8010	7890	10360	5580	7970	7916.57	27.97	0	-7716	8276	8122	8036	7882	7796	8080	7840	974	2390	500	6050	10	1	194821031	15449	5.44	0.46	12	0.01	1457.00	17385.00	8550	20241203	-7.25	5796	20240105	36.82	8550	-7.25	20241203	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.01	N	003690	500	974 억	54482000	N	N	187	N	N
82	20241216	160149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	-140	5	-1.73	2647358910	330404	103.14	8170	8190	7950	10540	5680	8110	8012.49	28.02	0	-133588	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15527	5.47	0.46	12	0.17	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	54582819	N	N	187	N	N
83	20241216	150149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8000	-110	5	-1.36	2316703310	288936	90.19	8170	8190	7950	10540	5680	8110	8018.05	28.02	0	-118791	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15586	5.49	0.46	12	0.15	1457.00	17385.00	8550	20241203	-6.43	5796	20240105	38.03	8550	-6.43	20241203	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
84	20241216	140148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8010	-100	5	-1.23	1954220780	243689	76.07	8170	8190	7950	10540	5680	8110	8019.32	28.02	0	-97483	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15605	5.50	0.46	12	0.13	1457.00	17385.00	8550	20241203	-6.32	5796	20240105	38.20	8550	-6.32	20241203	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
85	20241216	130149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	-140	5	-1.73	1384803730	172717	53.91	8170	8190	7950	10540	5680	8110	8017.76	28.02	0	-91667	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15527	5.47	0.46	12	0.09	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
86	20241216	120150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7960	-150	5	-1.85	1220056450	152037	47.46	8170	8190	7950	10540	5680	8110	8024.73	28.02	0	-84056	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15508	5.46	0.46	12	0.08	1457.00	17385.00	8550	20241203	-6.90	5796	20240105	37.34	8550	-6.90	20241203	5796	37.34	20240105	9550	-16.65	20241105	6830	16.54	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
87	20241216	110149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	-140	5	-1.73	1028755980	128038	39.97	8170	8190	7950	10540	5680	8110	8034.77	28.02	0	-78416	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15527	5.47	0.46	12	0.07	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
88	20241216	100149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	-80	5	-0.99	563688990	69869	21.81	8170	8190	8020	10540	5680	8110	8067.80	28.02	0	-42368	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15644	5.51	0.46	12	0.04	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
89	20241216	090149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8180	70	2	0.86	30879040	3779	1.18	8170	8180	8140	10540	5680	8110	8171.22	28.02	0	72	8356	8232	8126	8002	7896	8180	7950	974	2430	500	6160	10	1	194821031	15936	5.61	0.47	12	0.00	1457.00	17385.00	8550	20241203	-4.33	5796	20240105	41.13	8550	-4.33	20241203	5796	41.13	20240105	9550	-14.35	20241105	6830	19.77	20240105	0.01	N	003690	500	974 억	54582819	N	N	17938	N	N
90	20241213	160144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	-60	5	-0.73	2607134250	320356	87.42	8180	8250	8020	10620	5720	8170	8138.26	28.06	0	59570	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15800	5.57	0.47	12	0.16	1457.00	17385.00	8550	20241203	-5.15	5796	20240105	39.92	8550	-5.15	20241203	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	54663161	N	N	17938	N	N
91	20241213	150149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8120	-50	5	-0.61	2082141330	255692	69.78	8180	8250	8020	10620	5720	8170	8143.16	28.06	0	39893	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15819	5.57	0.47	12	0.13	1457.00	17385.00	8550	20241203	-5.03	5796	20240105	40.10	8550	-5.03	20241203	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
92	20241213	140149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8140	-30	5	-0.37	1687935840	207396	56.60	8180	8250	8020	10620	5720	8170	8138.71	28.06	0	22214	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15858	5.59	0.47	12	0.11	1457.00	17385.00	8550	20241203	-4.80	5796	20240105	40.44	8550	-4.80	20241203	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
93	20241213	130149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8180	10	2	0.12	1224399100	150585	41.09	8180	8250	8020	10620	5720	8170	8130.95	28.06	0	11886	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15936	5.61	0.47	12	0.08	1457.00	17385.00	8550	20241203	-4.33	5796	20240105	41.13	8550	-4.33	20241203	5796	41.13	20240105	9550	-14.35	20241105	6830	19.77	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
94	20241213	120149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8170	0	3	0.00	834307760	102915	28.09	8180	8250	8020	10620	5720	8170	8106.77	28.06	0	-6538	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15917	5.61	0.47	12	0.05	1457.00	17385.00	8550	20241203	-4.44	5796	20240105	40.96	8550	-4.44	20241203	5796	40.96	20240105	9550	-14.45	20241105	6830	19.62	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
95	20241213	110149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8070	-100	5	-1.22	590674160	72902	19.89	8180	8250	8020	10620	5720	8170	8102.30	28.06	0	-13199	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15722	5.54	0.46	12	0.04	1457.00	17385.00	8550	20241203	-5.61	5796	20240105	39.23	8550	-5.61	20241203	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
96	20241213	100149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8040	-130	5	-1.59	387607240	47637	13.00	8180	8250	8020	10620	5720	8170	8136.68	28.06	0	-5984	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15664	5.52	0.46	12	0.02	1457.00	17385.00	8550	20241203	-5.96	5796	20240105	38.72	8550	-5.96	20241203	5796	38.72	20240105	9550	-15.81	20241105	6830	17.72	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
97	20241213	090149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8150	-20	5	-0.24	2798760	342	0.09	8180	8190	8140	10620	5720	8170	8183.51	28.06	0	-18	8263	8216	8133	8086	8003	8240	8110	974	2450	500	6200	10	1	194821031	15878	5.59	0.47	12	0.00	1457.00	17385.00	8550	20241203	-4.68	5796	20240105	40.61	8550	-4.68	20241203	5796	40.61	20240105	9550	-14.66	20241105	6830	19.33	20240105	0.01	N	003690	500	974 억	54663161	N	N	215	N	N
98	20241212	160149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8170	110	2	1.36	2302058370	282704	130.41	8140	8180	8050	10470	5650	8060	8143.00	28.08	0	-79964	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15917	5.61	0.47	12	0.15	1457.00	17385.00	8550	20241203	-4.44	5796	20240105	40.96	8550	-4.44	20241203	5796	40.96	20240105	9550	-14.45	20241105	6830	19.62	20240105	0.01	N	003690	500	974 억	54705324	N	N	183	N	N
99	20241212	150148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8150	90	2	1.12	1861679720	228771	105.53	8140	8180	8050	10470	5650	8060	8137.74	28.08	0	-67564	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15878	5.59	0.47	12	0.12	1457.00	17385.00	8550	20241203	-4.68	5796	20240105	40.61	8550	-4.68	20241203	5796	40.61	20240105	9550	-14.66	20241105	6830	19.33	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
100	20241212	140149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	70	2	0.87	1372133240	168637	77.79	8140	8180	8050	10470	5650	8060	8136.61	28.08	0	-35941	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15839	5.58	0.47	12	0.09	1457.00	17385.00	8550	20241203	-4.91	5796	20240105	40.27	8550	-4.91	20241203	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
101	20241212	130148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8170	110	2	1.36	980313100	120510	55.59	8140	8180	8050	10470	5650	8060	8134.70	28.08	0	-14059	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15917	5.61	0.47	12	0.06	1457.00	17385.00	8550	20241203	-4.44	5796	20240105	40.96	8550	-4.44	20241203	5796	40.96	20240105	9550	-14.45	20241105	6830	19.62	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
102	20241212	120147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	70	2	0.87	731522880	89997	41.51	8140	8180	8050	10470	5650	8060	8128.30	28.08	0	-21185	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15839	5.58	0.47	12	0.05	1457.00	17385.00	8550	20241203	-4.91	5796	20240105	40.27	8550	-4.91	20241203	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
103	20241212	110148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8120	60	2	0.74	582404550	71582	33.02	8140	8180	8070	10470	5650	8060	8136.19	28.08	0	-17611	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15819	5.57	0.47	12	0.04	1457.00	17385.00	8550	20241203	-5.03	5796	20240105	40.10	8550	-5.03	20241203	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
104	20241212	100148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8140	80	2	0.99	426774330	52399	24.17	8140	8180	8070	10470	5650	8060	8144.70	28.08	0	-6673	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15858	5.59	0.47	12	0.03	1457.00	17385.00	8550	20241203	-4.80	5796	20240105	40.44	8550	-4.80	20241203	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
105	20241212	090148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8120	60	2	0.74	22583470	2780	1.28	8140	8140	8070	10470	5650	8060	8123.55	28.08	0	-740	8200	8130	8060	7990	7920	8165	8025	974	2410	500	6120	10	1	194821031	15819	5.57	0.47	12	0.00	1457.00	17385.00	8550	20241203	-5.03	5796	20240105	40.10	8550	-5.03	20241203	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	54705324	N	N	35	N	N
106	20241211	160147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8060	70	2	0.88	1747377790	216698	48.96	7990	8130	7990	10380	5600	7990	8063.66	28.07	0	-55630	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15703	5.53	0.46	12	0.11	1457.00	17385.00	8550	20241203	-5.73	5796	20240105	39.06	8550	-5.73	20241203	5796	39.06	20240105	9550	-15.60	20241105	6830	18.01	20240105	0.01	N	003690	500	974 억	54687303	N	N	35	N	N
107	20241211	150137	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8070	80	2	1.00	1576603450	195520	44.17	7990	8130	7990	10380	5600	7990	8063.65	28.07	0	-49382	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15722	5.54	0.46	12	0.10	1457.00	17385.00	8550	20241203	-5.61	5796	20240105	39.23	8550	-5.61	20241203	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
108	20241211	140148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8070	80	2	1.00	1062265480	131696	29.75	7990	8130	7990	10380	5600	7990	8066.05	28.07	0	-26206	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15722	5.54	0.46	12	0.07	1457.00	17385.00	8550	20241203	-5.61	5796	20240105	39.23	8550	-5.61	20241203	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
109	20241211	130148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8050	60	2	0.75	903673990	112016	25.31	7990	8130	7990	10380	5600	7990	8067.38	28.07	0	-18175	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15683	5.53	0.46	12	0.06	1457.00	17385.00	8550	20241203	-5.85	5796	20240105	38.89	8550	-5.85	20241203	5796	38.89	20240105	9550	-15.71	20241105	6830	17.86	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
110	20241211	120148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	40	2	0.50	734702020	91009	20.56	7990	8130	7990	10380	5600	7990	8072.87	28.07	0	-14970	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15644	5.51	0.46	12	0.05	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
111	20241211	110149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	90	2	1.13	566265090	70084	15.83	7990	8130	7990	10380	5600	7990	8079.83	28.07	0	-8345	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15742	5.55	0.46	12	0.04	1457.00	17385.00	8550	20241203	-5.50	5796	20240105	39.41	8550	-5.50	20241203	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
112	20241211	100148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8060	70	2	0.88	412292970	51033	11.53	7990	8130	7990	10380	5600	7990	8078.98	28.07	0	-3377	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15703	5.53	0.46	12	0.03	1457.00	17385.00	8550	20241203	-5.73	5796	20240105	39.06	8550	-5.73	20241203	5796	39.06	20240105	9550	-15.60	20241105	6830	18.01	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
113	20241211	090149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	0	3	0.00	12345090	1545	0.35	7990	8010	7990	10380	5600	7990	7990.35	28.07	0	-327	8176	8082	7956	7862	7736	8130	7910	974	2390	500	6070	10	1	194821031	15566	5.48	0.46	12	0.00	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	54687303	N	N	174	N	N
114	20241210	160148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	120	2	1.52	3531019370	442523	99.15	7850	8050	7830	10230	5510	7870	7979.29	28.13	0	-56007	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15566	5.48	0.46	12	0.23	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	54806742	N	N	174	N	N
115	20241210	150148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8010	140	2	1.78	3201263520	401247	89.90	7850	8050	7830	10230	5510	7870	7978.29	28.13	0	-55684	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15605	5.50	0.46	12	0.21	1457.00	17385.00	8550	20241203	-6.32	5796	20240105	38.20	8550	-6.32	20241203	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
116	20241210	140148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	120	2	1.52	2649183980	332280	74.45	7850	8050	7830	10230	5510	7870	7972.75	28.13	0	-40790	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15566	5.48	0.46	12	0.17	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
117	20241210	130147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	120	2	1.52	1945622440	244287	54.73	7850	8050	7830	10230	5510	7870	7964.49	28.13	0	-37203	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15566	5.48	0.46	12	0.13	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
118	20241210	120148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	120	2	1.52	1574130710	197802	44.32	7850	8050	7830	10230	5510	7870	7958.11	28.13	0	-27451	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15566	5.48	0.46	12	0.10	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
119	20241210	110147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	160	2	2.03	1211551720	152490	34.17	7850	8050	7830	10230	5510	7870	7945.12	28.13	0	-16762	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15644	5.51	0.46	12	0.08	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
120	20241210	100148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	80	2	1.02	519082820	65410	14.66	7850	7990	7840	10230	5510	7870	7935.83	28.13	0	-1636	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15488	5.46	0.46	12	0.03	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
121	20241210	090149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7900	30	2	0.38	88970210	11330	2.54	7850	7900	7840	10230	5510	7870	7852.62	28.13	0	8282	8083	7976	7883	7776	7683	8030	7830	974	2360	500	5980	10	1	194821031	15391	5.42	0.45	12	0.01	1457.00	17385.00	8550	20241203	-7.60	5796	20240105	36.30	8550	-7.60	20241203	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.01	N	003690	500	974 억	54806742	N	N	20063	N	N
122	20241209	160147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7870	-80	5	-1.01	3522174170	445722	89.20	7790	7990	7790	10330	5570	7950	7902.20	28.08	0	19893	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15332	5.40	0.45	12	0.23	1457.00	17385.00	8550	20241203	-7.95	5796	20240105	35.78	8550	-7.95	20241203	5796	35.78	20240105	9550	-17.59	20241105	6830	15.23	20240105	0.01	N	003690	500	974 억	54703383	N	N	20063	N	N
123	20241209	150148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7880	-70	5	-0.88	3287408990	415887	83.23	7790	7990	7790	10330	5570	7950	7904.57	28.08	0	24430	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15352	5.41	0.45	12	0.21	1457.00	17385.00	8550	20241203	-7.84	5796	20240105	35.96	8550	-7.84	20241203	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
124	20241209	140148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7920	-30	5	-0.38	2728320080	345049	69.05	7790	7990	7790	10330	5570	7950	7907.05	28.08	0	17314	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15430	5.44	0.46	12	0.18	1457.00	17385.00	8550	20241203	-7.37	5796	20240105	36.65	8550	-7.37	20241203	5796	36.65	20240105	9550	-17.07	20241105	6830	15.96	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
125	20241209	130149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	20	2	0.25	2344133520	296657	59.37	7790	7990	7790	10330	5570	7950	7901.83	28.08	0	30410	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15527	5.47	0.46	12	0.15	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
126	20241209	120148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7940	-10	5	-0.13	1887107510	239212	47.87	7790	7990	7790	10330	5570	7950	7888.85	28.08	0	40686	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15469	5.45	0.46	12	0.12	1457.00	17385.00	8550	20241203	-7.13	5796	20240105	36.99	8550	-7.13	20241203	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
127	20241209	110148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	20	2	0.25	1544833650	196189	39.26	7790	7990	7790	10330	5570	7950	7874.21	28.08	0	44666	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15527	5.47	0.46	12	0.10	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
128	20241209	100148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-60	5	-0.75	1005810170	128214	25.66	7790	7890	7790	10330	5570	7950	7844.77	28.08	0	41380	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15371	5.42	0.45	12	0.07	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
129	20241209	090147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7840	-110	5	-1.38	134466900	17207	3.44	7790	7850	7790	10330	5570	7950	7814.56	28.08	0	1581	8070	8010	7950	7890	7830	8010	7890	974	2380	500	6040	10	1	194821031	15274	5.38	0.45	12	0.01	1457.00	17385.00	8550	20241203	-8.30	5796	20240105	35.27	8550	-8.30	20241203	5796	35.27	20240105	9550	-17.91	20241105	6830	14.79	20240105	0.01	N	003690	500	974 억	54703383	N	N	2413	N	N
130	20241206	160147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	60	2	0.76	3984377630	499665	92.34	7950	8010	7890	10250	5530	7890	7974.10	28.12	0	-75309	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15488	5.46	0.46	12	0.26	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	54793407	N	N	2413	N	N
131	20241206	150147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8000	110	2	1.39	3680364380	461595	85.31	7950	8000	7890	10250	5530	7890	7973.15	28.12	0	-70925	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15586	5.49	0.46	12	0.24	1457.00	17385.00	8550	20241203	-6.43	5796	20240105	38.03	8550	-6.43	20241203	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
132	20241206	140146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	90	2	1.14	3141528250	394046	72.82	7950	8000	7890	10250	5530	7890	7972.49	28.12	0	-62618	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15547	5.48	0.46	12	0.20	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
133	20241206	130147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	90	2	1.14	2544912010	319217	58.99	7950	8000	7890	10250	5530	7890	7972.36	28.12	0	-58776	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15547	5.48	0.46	12	0.16	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
134	20241206	120147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	90	2	1.14	2003936790	251448	46.47	7950	8000	7890	10250	5530	7890	7969.59	28.12	0	-54797	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15547	5.48	0.46	12	0.13	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
135	20241206	110148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7970	80	2	1.01	1620048070	203340	37.58	7950	8000	7890	10250	5530	7890	7967.19	28.12	0	-45037	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15527	5.47	0.46	12	0.10	1457.00	17385.00	8550	20241203	-6.78	5796	20240105	37.51	8550	-6.78	20241203	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
136	20241206	100146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7990	100	2	1.27	904236120	113288	20.94	7950	8000	7910	10250	5530	7890	7981.75	28.12	0	-16796	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15566	5.48	0.46	12	0.06	1457.00	17385.00	8550	20241203	-6.55	5796	20240105	37.85	8550	-6.55	20241203	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
137	20241206	090147	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7950	60	2	0.76	9137700	1150	0.21	7950	7950	7910	10250	5530	7890	7945.83	28.12	0	-389	8390	8140	8010	7760	7630	8075	7695	974	2360	500	5990	10	1	194821031	15488	5.46	0.46	12	0.00	1457.00	17385.00	8550	20241203	-7.02	5796	20240105	37.16	8550	-7.02	20241203	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	974 억	54793407	N	N	35568	N	N
138	20241205	160145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-340	5	-4.13	4306543300	540926	114.66	8230	8260	7880	10690	5770	8230	7961.43	28.14	0	-79202	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15371	5.42	0.45	12	0.28	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	54827168	N	N	35568	N	N
139	20241205	150146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7900	-330	5	-4.01	4091267410	513684	108.88	8230	8260	7880	10690	5770	8230	7964.56	28.14	0	-75872	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15391	5.42	0.45	12	0.26	1457.00	17385.00	8550	20241203	-7.60	5796	20240105	36.30	8550	-7.60	20241203	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
140	20241205	140145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7890	-340	5	-4.13	3143443850	393624	83.43	8230	8260	7880	10690	5770	8230	7985.90	28.14	0	-114105	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15371	5.42	0.45	12	0.20	1457.00	17385.00	8550	20241203	-7.72	5796	20240105	36.13	8550	-7.72	20241203	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
141	20241205	130146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7930	-300	5	-3.65	2544390670	317820	67.37	8230	8260	7910	10690	5770	8230	8005.76	28.14	0	-93648	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15449	5.44	0.46	12	0.16	1457.00	17385.00	8550	20241203	-7.25	5796	20240105	36.82	8550	-7.25	20241203	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
142	20241205	120146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7940	-290	5	-3.52	2129616960	265509	56.28	8230	8260	7930	10690	5770	8230	8020.88	28.14	0	-68024	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15469	5.45	0.46	12	0.14	1457.00	17385.00	8550	20241203	-7.13	5796	20240105	36.99	8550	-7.13	20241203	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
143	20241205	110146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	7980	-250	5	-3.04	1681957720	209227	44.35	8230	8260	7970	10690	5770	8230	8038.91	28.14	0	-38811	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15547	5.48	0.46	12	0.11	1457.00	17385.00	8550	20241203	-6.67	5796	20240105	37.68	8550	-6.67	20241203	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
144	20241205	100145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8030	-200	5	-2.43	845980220	104609	22.17	8230	8260	8000	10690	5770	8230	8087.07	28.14	0	-1557	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	15644	5.51	0.46	12	0.05	1457.00	17385.00	8550	20241203	-6.08	5796	20240105	38.54	8550	-6.08	20241203	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
145	20241205	090145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8220	-10	5	-0.12	5605140	681	0.14	8230	8260	8220	10690	5770	8230	8230.75	28.14	0	88	8623	8426	8293	8096	7963	8360	8030	974	2460	500	6250	10	1	194821031	16014	5.64	0.47	12	0.00	1457.00	17385.00	8550	20241203	-3.86	5796	20240105	41.82	8550	-3.86	20241203	5796	41.82	20240105	9550	-13.93	20241105	6830	20.35	20240105	0.01	N	003690	500	974 억	54827168	N	N	1532	N	N
146	20241204	160144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8230	-270	5	-3.18	3901011670	471374	74.26	8390	8490	8160	11050	5950	8500	8275.77	28.18	0	-96579	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16034	5.65	0.47	12	0.24	1457.00	17385.00	8550	20241203	-3.74	5796	20240105	41.99	8550	-3.74	20241203	5796	41.99	20240105	9550	-13.82	20241105	6830	20.50	20240105	0.01	N	003690	500	974 억	54903149	N	N	1532	N	N
147	20241204	150145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8300	-200	5	-2.35	3688791650	445692	70.22	8390	8490	8160	11050	5950	8500	8276.48	28.18	0	-94676	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16170	5.70	0.48	12	0.23	1457.00	17385.00	8550	20241203	-2.92	5796	20240105	43.20	8550	-2.92	20241203	5796	43.20	20240105	9550	-13.09	20241105	6830	21.52	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
148	20241204	140144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8250	-250	5	-2.94	3064497620	370051	58.30	8390	8490	8160	11050	5950	8500	8281.20	28.18	0	-83745	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16073	5.66	0.47	12	0.19	1457.00	17385.00	8550	20241203	-3.51	5796	20240105	42.34	8550	-3.51	20241203	5796	42.34	20240105	9550	-13.61	20241105	6830	20.79	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
149	20241204	130145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8210	-290	5	-3.41	2541620970	306561	48.30	8390	8490	8160	11050	5950	8500	8290.65	28.18	0	-54242	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	15995	5.63	0.47	12	0.16	1457.00	17385.00	8550	20241203	-3.98	5796	20240105	41.65	8550	-3.98	20241203	5796	41.65	20240105	9550	-14.03	20241105	6830	20.20	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
150	20241204	120144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8180	-320	5	-3.76	2140725240	257629	40.59	8390	8490	8160	11050	5950	8500	8309.23	28.18	0	-33280	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	15936	5.61	0.47	12	0.13	1457.00	17385.00	8550	20241203	-4.33	5796	20240105	41.13	8550	-4.33	20241203	5796	41.13	20240105	9550	-14.35	20241105	6830	19.77	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
151	20241204	110142	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8220	-280	5	-3.29	1524846620	182536	28.76	8390	8490	8210	11050	5950	8500	8353.56	28.18	0	-7371	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16014	5.64	0.47	12	0.09	1457.00	17385.00	8550	20241203	-3.86	5796	20240105	41.82	8550	-3.86	20241203	5796	41.82	20240105	9550	-13.93	20241105	6830	20.35	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
152	20241204	100143	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8390	-110	5	-1.29	826661530	98439	15.51	8390	8490	8250	11050	5950	8500	8397.56	28.18	0	-2463	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16345	5.76	0.48	12	0.05	1457.00	17385.00	8550	20241203	-1.87	5796	20240105	44.76	8550	-1.87	20241203	5796	44.76	20240105	9550	-12.15	20241105	6830	22.84	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
153	20241204	090146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8330	-170	5	-2.00	142724850	17149	2.70	8390	8390	8250	11050	5950	8500	8321.16	28.18	0	1561	8813	8656	8393	8236	7973	8735	8315	974	2550	500	6460	10	1	194821031	16229	5.72	0.48	12	0.01	1457.00	17385.00	8550	20241203	-2.57	5796	20240105	43.72	8550	-2.57	20241203	5796	43.72	20240105	9550	-12.77	20241105	6830	21.96	20240105	0.01	N	003690	500	974 억	54903149	N	N	22459	N	N
154	20241203	160149	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8500	370	2	4.55	5338413300	633830	359.45	8160	8550	8130	10560	5700	8130	8422.47	28.12	0	313173	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16560	5.83	0.49	12	0.33	1457.00	17385.00	8550	20241203	-0.58	5796	20240105	46.65	8550	-0.58	20241203	5796	46.65	20240105	9550	-10.99	20241105	6830	24.45	20240105	0.01	N	003690	500	974 억	54791913	N	N	22429	N	N
155	20241203	150151	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8520	390	2	4.80	5029384130	597515	338.86	8160	8550	8130	10560	5700	8130	8417.17	28.12	0	308291	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16599	5.85	0.49	12	0.31	1457.00	17385.00	8550	20241203	-0.35	5796	20240105	47.00	8550	-0.35	20241203	5796	47.00	20240105	9550	-10.79	20241105	6830	24.74	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
156	20241203	140148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8510	380	2	4.67	4050239470	482722	273.76	8160	8510	8130	10560	5700	8130	8390.42	28.12	0	254915	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16579	5.84	0.49	12	0.25	1457.00	17385.00	8510	20241203	0.00	5796	20240105	46.83	8510	0.00	20241203	5796	46.83	20240105	9550	-10.89	20241105	6830	24.60	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
157	20241203	130150	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8480	350	2	4.31	3176486220	379809	215.39	8160	8490	8130	10560	5700	8130	8363.38	28.12	0	210760	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16521	5.82	0.49	12	0.19	1457.00	17385.00	8490	20241203	-0.12	5796	20240105	46.31	8490	-0.12	20241203	5796	46.31	20240105	9550	-11.20	20241105	6830	24.16	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
158	20241203	120155	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8400	270	2	3.32	2279247830	273627	155.18	8160	8410	8130	10560	5700	8130	8329.76	28.12	0	170207	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16365	5.77	0.48	12	0.14	1457.00	17385.00	8410	20241203	-0.12	5796	20240105	44.93	8410	-0.12	20241203	5796	44.93	20240105	9550	-12.04	20241105	6830	22.99	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
159	20241203	110148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8380	250	2	3.08	1556063860	187403	106.28	8160	8390	8130	10560	5700	8130	8303.30	28.12	0	112816	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	16326	5.75	0.48	12	0.10	1457.00	17385.00	8390	20241203	-0.12	5796	20240105	44.58	8390	-0.12	20241203	5796	44.58	20240105	9550	-12.25	20241105	6830	22.69	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
160	20241203	100144	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8210	80	2	0.98	332154290	40622	23.04	8160	8220	8130	10560	5700	8130	8176.71	28.12	0	19847	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	15995	5.63	0.47	12	0.02	1457.00	17385.00	8240	20241128	-0.36	5796	20240105	41.65	8240	-0.36	20241128	5796	41.65	20240105	9550	-14.03	20241105	6830	20.20	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
161	20241203	090145	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	0	3	0.00	10494420	1288	0.73	8160	8160	8130	10560	5700	8130	8147.84	28.12	0	-700	8323	8226	8143	8046	7963	8185	8005	974	2430	500	6170	10	1	194821031	15839	5.58	0.47	12	0.00	1457.00	17385.00	8240	20241128	-1.33	5796	20240105	40.27	8240	-1.33	20241128	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	54791913	N	N	0	N	N
162	20241202	160142	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8130	20	2	0.25	1434697040	176302	80.79	8190	8240	8060	10540	5680	8110	8137.73	28.13	0	-11177	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15839	5.58	0.47	12	0.09	1457.00	17385.00	8240	20241128	-1.33	5796	20240105	40.27	8240	0.00	20241128	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
163	20241202	150146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8080	-30	5	-0.37	1345352420	165270	75.74	8190	8240	8060	10540	5680	8110	8140.33	28.13	0	-11214	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15742	5.55	0.46	12	0.08	1457.00	17385.00	8240	20241128	-1.94	5796	20240105	39.41	8240	0.00	20241128	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
164	20241202	140146	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8070	-40	5	-0.49	1098055310	134691	61.72	8190	8240	8070	10540	5680	8110	8152.40	28.13	0	-25460	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15722	5.54	0.46	12	0.07	1457.00	17385.00	8240	20241128	-2.06	5796	20240105	39.23	8240	0.00	20241128	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
165	20241202	130148	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8110	0	3	0.00	955296430	117068	53.65	8190	8240	8090	10540	5680	8110	8160.18	28.13	0	-19970	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15800	5.57	0.47	12	0.06	1457.00	17385.00	8240	20241128	-1.58	5796	20240105	39.92	8240	0.00	20241128	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
166	20241202	120152	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8100	-10	5	-0.12	760638920	93105	42.67	8190	8240	8100	10540	5680	8110	8169.69	28.13	0	-21725	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15781	5.56	0.47	12	0.05	1457.00	17385.00	8240	20241128	-1.70	5796	20240105	39.75	8240	0.00	20241128	5796	39.75	20240105	9550	-15.18	20241105	6830	18.59	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
167	20241202	110142	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8140	30	2	0.37	534040300	65222	29.89	8190	8240	8120	10540	5680	8110	8188.04	28.13	0	-8377	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15858	5.59	0.47	12	0.03	1457.00	17385.00	8240	20241128	-1.21	5796	20240105	40.44	8240	0.00	20241128	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
168	20241202	100143	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8200	90	2	1.11	394157210	48086	22.04	8190	8240	8120	10540	5680	8110	8196.92	28.13	0	-6155	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15975	5.63	0.47	12	0.02	1457.00	17385.00	8240	20241128	-0.49	5796	20240105	41.48	8240	0.00	20241128	5796	41.48	20240105	9550	-14.14	20241105	6830	20.06	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N
169	20241202	090143	55	30.00	KOSPI	보험	N	N	N	Y	40	N	8170	60	2	0.74	38099390	4662	2.14	8190	8190	8120	10540	5680	8110	8172.33	28.13	0	-1952	8363	8236	8113	7986	7863	8175	7925	974	2430	500	6160	10	1	194821031	15917	5.61	0.47	12	0.00	1457.00	17385.00	8240	20241128	-0.85	5796	20240105	40.96	8240	-0.85	20241128	5796	40.96	20240105	9550	-14.45	20241105	6830	19.62	20240105	0.01	N	003690	500	974 억	54801243	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History