KissMeData/005830/price/prices-20250101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91600	-200	5	-0.22	13366544100	145053	94.72	91800	93600	91300	119300	64300	91800	92149.47	47.59	0	-6174	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	64853	3.73	0.62	12	0.20	24556.00	146738.00	124000	20240822	-26.13	75400	20240119	21.49	104900	-12.68	20250103	90300	1.44	20250122	124000	-26.13	20240822	76600	19.58	20240124	0.06	N	005830	500	354 억	33693889	N	N	2	N	N
3	20250124	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91900	100	2	0.11	11474918900	124432	81.25	91800	93600	91300	119300	64300	91800	92218.39	47.59	0	-3949	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	65065	3.74	0.63	12	0.18	24556.00	146738.00	124000	20240822	-25.89	75400	20240119	21.88	104900	-12.39	20250103	90300	1.77	20250122	124000	-25.89	20240822	76600	19.97	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
4	20250124	140215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91500	-300	5	-0.33	8801289400	95328	62.25	91800	93600	91300	119300	64300	91800	92326.39	47.59	0	-7722	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	64782	3.73	0.62	12	0.13	24556.00	146738.00	124000	20240822	-26.21	75400	20240119	21.35	104900	-12.77	20250103	90300	1.33	20250122	124000	-26.21	20240822	76600	19.45	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
5	20250124	130215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91500	-300	5	-0.33	7000124000	75678	49.42	91800	93600	91300	119300	64300	91800	92498.81	47.59	0	-8933	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	64782	3.73	0.62	12	0.11	24556.00	146738.00	124000	20240822	-26.21	75400	20240119	21.35	104900	-12.77	20250103	90300	1.33	20250122	124000	-26.21	20240822	76600	19.45	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
6	20250124	120213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	0	3	0.00	5728110000	61784	40.35	91800	93600	91700	119300	64300	91800	92711.88	47.59	0	-8212	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	64994	3.74	0.63	12	0.09	24556.00	146738.00	124000	20240822	-25.97	75400	20240119	21.75	104900	-12.49	20250103	90300	1.66	20250122	124000	-25.97	20240822	76600	19.84	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
7	20250124	110215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92000	200	2	0.22	4283923300	46074	30.09	91800	93600	91800	119300	64300	91800	92979.22	47.59	0	-3793	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	65136	3.75	0.63	12	0.07	24556.00	146738.00	124000	20240822	-25.81	75400	20240119	22.02	104900	-12.30	20250103	90300	1.88	20250122	124000	-25.81	20240822	76600	20.10	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
8	20250124	100214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93300	1500	2	1.63	2900152400	31109	20.31	91800	93600	91800	119300	64300	91800	93225.56	47.59	0	1101	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	66056	3.80	0.64	12	0.04	24556.00	146738.00	124000	20240822	-24.76	75400	20240119	23.74	104900	-11.06	20250103	90300	3.32	20250122	124000	-24.76	20240822	76600	21.80	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
9	20250124	090215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92000	200	2	0.22	96407500	1049	0.68	91800	92300	91800	119300	64300	91800	91904.29	47.59	0	-171	93333	92566	91633	90866	89933	92650	90950	354	27500	500	69760	100	1	70800000	65136	3.75	0.63	12	0.00	24556.00	146738.00	124000	20240822	-25.81	75400	20240119	22.02	104900	-12.30	20250103	90300	1.88	20250122	124000	-25.81	20240822	76600	20.10	20240124	0.06	N	005830	500	354 억	33693889	N	N	331	N	N
10	20250123	160215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	200	2	0.22	13772440100	150244	65.62	91800	92400	90700	119000	64200	91600	91667.06	47.55	3456	26481	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64994	3.74	0.63	12	0.21	24556.00	146738.00	124000	20240822	-25.97	75400	20240119	21.75	104900	-12.49	20250103	90300	1.66	20250122	124000	-25.97	20240822	76600	19.84	20240124	0.06	N	005830	500	354 억	33668202	N	N	331	N	N
11	20250123	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	200	2	0.22	10906219800	119054	52.00	91800	92400	90700	119000	64200	91600	91607.34	47.55	3456	24015	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64994	3.74	0.63	12	0.17	24556.00	146738.00	124000	20240822	-25.97	75400	20240119	21.75	104900	-12.49	20250103	90300	1.66	20250122	124000	-25.97	20240822	76600	19.84	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
12	20250123	140214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91700	100	2	0.11	8136736500	88897	38.82	91800	92400	90700	119000	64200	91600	91529.93	47.55	3456	25186	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64924	3.73	0.62	12	0.13	24556.00	146738.00	124000	20240822	-26.05	75400	20240119	21.62	104900	-12.58	20250103	90300	1.55	20250122	124000	-26.05	20240822	76600	19.71	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
13	20250123	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91600	0	3	0.00	6111757700	66815	29.18	91800	92400	90700	119000	64200	91600	91472.83	47.55	3456	20296	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64853	3.73	0.62	12	0.09	24556.00	146738.00	124000	20240822	-26.13	75400	20240119	21.49	104900	-12.68	20250103	90300	1.44	20250122	124000	-26.13	20240822	76600	19.58	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
14	20250123	120214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91100	-500	5	-0.55	4960968800	54201	23.67	91800	92400	90700	119000	64200	91600	91529.10	47.55	3456	18822	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64499	3.71	0.62	12	0.08	24556.00	146738.00	124000	20240822	-26.53	75400	20240119	20.82	104900	-13.16	20250103	90300	0.89	20250122	124000	-26.53	20240822	76600	18.93	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
15	20250123	110214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91500	-100	5	-0.11	4036691500	44086	19.25	91800	92400	90700	119000	64200	91600	91564.02	47.55	3456	17676	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64782	3.73	0.62	12	0.06	24556.00	146738.00	124000	20240822	-26.21	75400	20240119	21.35	104900	-12.77	20250103	90300	1.33	20250122	124000	-26.21	20240822	76600	19.45	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
16	20250123	100214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91500	-100	5	-0.11	2782165400	30385	13.27	91800	92400	90700	119000	64200	91600	91563.78	47.55	3456	16170	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	64782	3.73	0.62	12	0.04	24556.00	146738.00	124000	20240822	-26.21	75400	20240119	21.35	104900	-12.77	20250103	90300	1.33	20250122	124000	-26.21	20240822	76600	19.45	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
17	20250123	090213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	92100	500	2	0.55	269933000	2948	1.29	91800	92100	91000	119000	64200	91600	91564.77	47.55	3456	1421	95666	93632	91966	89932	88266	92800	89100	354	27400	500	69610	100	1	70800000	65207	3.75	0.63	12	0.00	24556.00	146738.00	124000	20240822	-25.73	75400	20240119	22.15	104900	-12.20	20250103	90300	1.99	20250122	124000	-25.73	20240822	76600	20.23	20240124	0.06	N	005830	500	354 억	33668202	N	N	105	N	N
18	20250122	160213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91600	-1700	5	-1.82	19904967100	217886	162.21	93700	94000	90300	121200	65400	93300	91354.91	47.57	0	40221	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64853	3.73	0.62	12	0.31	24556.00	146738.00	124000	20240822	-26.13	75400	20240119	21.49	104900	-12.68	20250103	90300	1.44	20250122	124000	-26.13	20240822	76000	20.53	20240122	0.06	N	005830	500	354 억	33680181	N	N	105	N	N
19	20250122	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90800	-2500	5	-2.68	17025008200	186371	138.74	93700	94000	90300	121200	65400	93300	91350.09	47.57	0	26084	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64286	3.70	0.62	12	0.26	24556.00	146738.00	124000	20240822	-26.77	75400	20240119	20.42	104900	-13.44	20250103	90300	0.55	20250122	124000	-26.77	20240822	76000	19.47	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
20	20250122	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91400	-1900	5	-2.04	14672751200	160553	119.52	93700	94000	90300	121200	65400	93300	91388.83	47.57	0	12159	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64711	3.72	0.62	12	0.23	24556.00	146738.00	124000	20240822	-26.29	75400	20240119	21.22	104900	-12.87	20250103	90300	1.22	20250122	124000	-26.29	20240822	76000	20.26	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
21	20250122	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90700	-2600	5	-2.79	12621398800	138023	102.75	93700	94000	90300	121200	65400	93300	91444.17	47.57	0	3440	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64216	3.69	0.62	12	0.19	24556.00	146738.00	124000	20240822	-26.85	75400	20240119	20.29	104900	-13.54	20250103	90300	0.44	20250122	124000	-26.85	20240822	76000	19.34	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
22	20250122	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	90400	-2900	5	-3.11	11032913500	120488	89.70	93700	94000	90300	121200	65400	93300	91568.57	47.57	0	-2757	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64003	3.68	0.62	12	0.17	24556.00	146738.00	124000	20240822	-27.10	75400	20240119	19.89	104900	-13.82	20250103	90300	0.11	20250122	124000	-27.10	20240822	76000	18.95	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
23	20250122	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91000	-2300	5	-2.47	7905966800	86077	64.08	93700	94000	91000	121200	65400	93300	91847.61	47.57	0	-8131	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64428	3.71	0.62	12	0.12	24556.00	146738.00	124000	20240822	-26.61	75400	20240119	20.69	104900	-13.25	20250103	91000	0.00	20250122	124000	-26.61	20240822	76000	19.74	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
24	20250122	100213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91300	-2000	5	-2.14	4872032100	52853	39.35	93700	94000	91300	121200	65400	93300	92180.81	47.57	0	-6555	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	64640	3.72	0.62	12	0.07	24556.00	146738.00	124000	20240822	-26.37	75400	20240119	21.09	104900	-12.96	20250103	91300	0.00	20250122	124000	-26.37	20240822	76000	20.13	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
25	20250122	090213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93000	-300	5	-0.32	336995200	3605	2.68	93700	94000	93000	121200	65400	93300	93479.94	47.57	0	163	95500	94400	93700	92600	91900	94050	92250	354	27900	500	70900	100	1	70800000	65844	3.79	0.63	12	0.01	24556.00	146738.00	124000	20240822	-25.00	75400	20240119	23.34	104900	-11.34	20250103	91500	1.64	20250114	124000	-25.00	20240822	76000	22.37	20240122	0.06	N	005830	500	354 억	33680181	N	N	595	N	N
26	20250121	160212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93300	-500	5	-0.53	12584701100	134323	124.84	94300	94800	93000	121900	65700	93800	93689.91	47.59	0	19666	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66056	3.80	0.64	12	0.19	24556.00	146738.00	124000	20240822	-24.76	75400	20240119	23.74	104900	-11.06	20250103	91500	1.97	20250114	124000	-24.76	20240822	76000	22.76	20240122	0.06	N	005830	500	354 억	33696125	N	N	595	N	N
27	20250121	150212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93300	-500	5	-0.53	11139894100	118833	110.45	94300	94800	93000	121900	65700	93800	93744.11	47.59	0	14720	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66056	3.80	0.64	12	0.17	24556.00	146738.00	124000	20240822	-24.76	75400	20240119	23.74	104900	-11.06	20250103	91500	1.97	20250114	124000	-24.76	20240822	76000	22.76	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
28	20250121	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93400	-400	5	-0.43	8835154900	94129	87.49	94300	94800	93000	121900	65700	93800	93862.20	47.59	0	7278	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66127	3.80	0.64	12	0.13	24556.00	146738.00	124000	20240822	-24.68	75400	20240119	23.87	104900	-10.96	20250103	91500	2.08	20250114	124000	-24.68	20240822	76000	22.89	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
29	20250121	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	100	2	0.11	7403740800	78843	73.28	94300	94800	93000	121900	65700	93800	93904.86	47.59	0	3836	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66481	3.82	0.64	12	0.11	24556.00	146738.00	124000	20240822	-24.27	75400	20240119	24.54	104900	-10.49	20250103	91500	2.62	20250114	124000	-24.27	20240822	76000	23.55	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
30	20250121	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	200	2	0.21	6395585700	68149	63.34	94300	94800	93000	121900	65700	93800	93847.10	47.59	0	480	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66552	3.83	0.64	12	0.10	24556.00	146738.00	124000	20240822	-24.19	75400	20240119	24.67	104900	-10.39	20250103	91500	2.73	20250114	124000	-24.19	20240822	76000	23.68	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
31	20250121	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94300	500	2	0.53	5073551100	54074	50.26	94300	94800	93000	121900	65700	93800	93826.07	47.59	0	893	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66764	3.84	0.64	12	0.08	24556.00	146738.00	124000	20240822	-23.95	75400	20240119	25.07	104900	-10.10	20250103	91500	3.06	20250114	124000	-23.95	20240822	76000	24.08	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
32	20250121	100204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93000	-800	5	-0.85	2667557700	28455	26.45	94300	94800	93000	121900	65700	93800	93746.54	47.59	0	-5629	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	65844	3.79	0.63	12	0.04	24556.00	146738.00	124000	20240822	-25.00	75400	20240119	23.34	104900	-11.34	20250103	91500	1.64	20250114	124000	-25.00	20240822	76000	22.37	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
33	20250121	090213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	0	3	0.00	190682300	2023	1.88	94300	94800	93800	121900	65700	93800	94257.19	47.59	0	41	96133	94966	94033	92866	91933	94850	92750	354	28100	500	71280	100	1	70800000	66410	3.82	0.64	12	0.00	24556.00	146738.00	124000	20240822	-24.35	75400	20240119	24.40	104900	-10.58	20250103	91500	2.51	20250114	124000	-24.35	20240822	76000	23.42	20240122	0.06	N	005830	500	354 억	33696125	N	N	90	N	N
34	20250120	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	0	3	0.00	10100485900	107406	54.06	93800	95200	93100	121900	65700	93800	94040.99	47.62	0	-1498	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66410	3.82	0.64	12	0.15	24556.00	146738.00	124000	20240822	-24.35	75400	20240119	24.40	104900	-10.58	20250103	91500	2.51	20250114	124000	-24.35	20240822	76000	23.42	20240122	0.06	N	005830	500	354 억	33717503	N	N	90	N	N
35	20250120	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-300	5	-0.32	9151803300	97279	48.96	93800	95200	93100	121900	65700	93800	94078.80	47.62	0	-4464	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66198	3.81	0.64	12	0.14	24556.00	146738.00	124000	20240822	-24.60	75400	20240119	24.01	104900	-10.87	20250103	91500	2.19	20250114	124000	-24.60	20240822	76000	23.03	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
36	20250120	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93600	-200	5	-0.21	7763575300	82442	41.49	93800	95200	93100	121900	65700	93800	94171.58	47.62	0	-6093	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66269	3.81	0.64	12	0.12	24556.00	146738.00	124000	20240822	-24.52	75400	20240119	24.14	104900	-10.77	20250103	91500	2.30	20250114	124000	-24.52	20240822	76000	23.16	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
37	20250120	130210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	-100	5	-0.11	6933791000	73583	37.03	93800	95200	93100	121900	65700	93800	94232.75	47.62	0	-5113	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66340	3.82	0.64	12	0.10	24556.00	146738.00	124000	20240822	-24.44	75400	20240119	24.27	104900	-10.68	20250103	91500	2.40	20250114	124000	-24.44	20240822	76000	23.29	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
38	20250120	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	200	2	0.21	6308235600	66909	33.67	93800	95200	93100	121900	65700	93800	94283.12	47.62	0	-5506	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66552	3.83	0.64	12	0.09	24556.00	146738.00	124000	20240822	-24.19	75400	20240119	24.67	104900	-10.39	20250103	91500	2.73	20250114	124000	-24.19	20240822	76000	23.68	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
39	20250120	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94600	800	2	0.85	5177388000	54867	27.61	93800	95200	93100	121900	65700	93800	94365.79	47.62	0	-4416	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66977	3.85	0.64	12	0.08	24556.00	146738.00	124000	20240822	-23.71	75400	20240119	25.46	104900	-9.82	20250103	91500	3.39	20250114	124000	-23.71	20240822	76000	24.47	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
40	20250120	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94100	300	2	0.32	2063086700	21979	11.06	93800	94500	93100	121900	65700	93800	93867.24	47.62	0	-1386	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66623	3.83	0.64	12	0.03	24556.00	146738.00	124000	20240822	-24.11	75400	20240119	24.80	104900	-10.30	20250103	91500	2.84	20250114	124000	-24.11	20240822	76000	23.82	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
41	20250120	090212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93400	-400	5	-0.43	411434300	4392	2.21	93800	93900	93100	121900	65700	93800	93668.61	47.62	0	-1229	97466	95632	94266	92432	91066	94950	91750	354	28100	500	71280	100	1	70800000	66127	3.80	0.64	12	0.01	24556.00	146738.00	124000	20240822	-24.68	75400	20240119	23.87	104900	-10.96	20250103	91500	2.08	20250114	124000	-24.68	20240822	76000	22.89	20240122	0.06	N	005830	500	354 억	33717503	N	N	334	N	N
42	20250117	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	-1800	5	-1.88	17601319000	187318	90.57	95500	96100	92900	124200	67000	95600	93964.67	47.64	0	-5489	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66410	3.82	0.64	12	0.26	24556.00	146738.00	124000	20240822	-24.35	75400	20240119	24.40	104900	-10.58	20250103	91500	2.51	20250114	124000	-24.35	20240822	75400	24.40	20240119	0.07	N	005830	500	354 억	33727017	N	N	334	N	N
43	20250117	150211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-2100	5	-2.20	15490447700	164788	79.68	95500	96100	92900	124200	67000	95600	94001.89	47.64	0	-4753	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66198	3.81	0.64	12	0.23	24556.00	146738.00	124000	20240822	-24.60	75400	20240119	24.01	104900	-10.87	20250103	91500	2.19	20250114	124000	-24.60	20240822	75400	24.01	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
44	20250117	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93700	-1900	5	-1.99	13687658700	145539	70.37	95500	96100	92900	124200	67000	95600	94047.62	47.64	0	-8456	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66340	3.82	0.64	12	0.21	24556.00	146738.00	124000	20240822	-24.44	75400	20240119	24.27	104900	-10.68	20250103	91500	2.40	20250114	124000	-24.44	20240822	75400	24.27	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
45	20250117	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	-1800	5	-1.88	12107707200	128718	62.24	95500	96100	92900	124200	67000	95600	94063.35	47.64	0	-12644	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66410	3.82	0.64	12	0.18	24556.00	146738.00	124000	20240822	-24.35	75400	20240119	24.40	104900	-10.58	20250103	91500	2.51	20250114	124000	-24.35	20240822	75400	24.40	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
46	20250117	120211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	-1800	5	-1.88	10895717600	115773	55.98	95500	96100	92900	124200	67000	95600	94112.25	47.64	0	-15365	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66410	3.82	0.64	12	0.16	24556.00	146738.00	124000	20240822	-24.35	75400	20240119	24.40	104900	-10.58	20250103	91500	2.51	20250114	124000	-24.35	20240822	75400	24.40	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
47	20250117	110211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	-2100	5	-2.20	7341712100	77672	37.55	95500	96100	93500	124200	67000	95600	94521.44	47.64	0	-11408	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66198	3.81	0.64	12	0.11	24556.00	146738.00	124000	20240822	-24.60	75400	20240119	24.01	104900	-10.87	20250103	91500	2.19	20250114	124000	-24.60	20240822	75400	24.01	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
48	20250117	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93900	-1700	5	-1.78	5102973200	53853	26.04	95500	96100	93800	124200	67000	95600	94756.83	47.64	0	-10930	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	66481	3.82	0.64	12	0.08	24556.00	146738.00	124000	20240822	-24.27	75400	20240119	24.54	104900	-10.49	20250103	91500	2.62	20250114	124000	-24.27	20240822	75400	24.54	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
49	20250117	090212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95800	200	2	0.21	411626000	4305	2.08	95500	96100	95200	124200	67000	95600	95615.94	47.64	0	1015	97866	96732	95566	94432	93266	97300	95000	354	28600	500	72650	100	1	70800000	67826	3.90	0.65	12	0.01	24556.00	146738.00	124000	20240822	-22.74	75400	20240119	27.06	104900	-8.67	20250103	91500	4.70	20250114	124000	-22.74	20240822	75400	27.06	20240119	0.07	N	005830	500	354 억	33727017	N	N	326	N	N
50	20250116	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95600	600	2	0.63	16493742400	172437	38.91	95500	96700	94400	123500	66500	95000	95650.85	47.61	0	41492	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67685	3.89	0.65	12	0.24	24556.00	146738.00	124000	20240822	-22.90	75400	20240119	26.79	104900	-8.87	20250103	91500	4.48	20250114	124000	-22.90	20240822	75400	26.79	20240119	0.04	N	005830	500	354 억	33704497	N	N	326	N	N
51	20250116	150203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95400	400	2	0.42	13650267900	142681	32.20	95500	96700	94400	123500	66500	95000	95669.84	47.61	0	38147	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67543	3.88	0.65	12	0.20	24556.00	146738.00	124000	20240822	-23.06	75400	20240119	26.53	104900	-9.06	20250103	91500	4.26	20250114	124000	-23.06	20240822	75400	26.53	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
52	20250116	140211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95000	0	3	0.00	11254659500	117571	26.53	95500	96700	94400	123500	66500	95000	95726.49	47.61	0	27979	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67260	3.87	0.65	12	0.17	24556.00	146738.00	124000	20240822	-23.39	75400	20240119	25.99	104900	-9.44	20250103	91500	3.83	20250114	124000	-23.39	20240822	75400	25.99	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
53	20250116	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95600	600	2	0.63	8970345200	93637	21.13	95500	96700	94400	123500	66500	95000	95799.15	47.61	0	24025	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67685	3.89	0.65	12	0.13	24556.00	146738.00	124000	20240822	-22.90	75400	20240119	26.79	104900	-8.87	20250103	91500	4.48	20250114	124000	-22.90	20240822	75400	26.79	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
54	20250116	120211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95700	700	2	0.74	7562435700	78909	17.81	95500	96700	94400	123500	66500	95000	95837.43	47.61	0	22492	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67756	3.90	0.65	12	0.11	24556.00	146738.00	124000	20240822	-22.82	75400	20240119	26.92	104900	-8.77	20250103	91500	4.59	20250114	124000	-22.82	20240822	75400	26.92	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
55	20250116	110211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95700	700	2	0.74	6594398500	68798	15.52	95500	96700	94400	123500	66500	95000	95851.60	47.61	0	21872	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67756	3.90	0.65	12	0.10	24556.00	146738.00	124000	20240822	-22.82	75400	20240119	26.92	104900	-8.77	20250103	91500	4.59	20250114	124000	-22.82	20240822	75400	26.92	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
56	20250116	100211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95600	600	2	0.63	5335606500	55660	12.56	95500	96700	94400	123500	66500	95000	95860.70	47.61	0	20193	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67685	3.89	0.65	12	0.08	24556.00	146738.00	124000	20240822	-22.90	75400	20240119	26.79	104900	-8.87	20250103	91500	4.48	20250114	124000	-22.90	20240822	75400	26.79	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
57	20250116	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95000	0	3	0.00	546194700	5733	1.29	95500	95700	94400	123500	66500	95000	95272.06	47.61	0	-1330	97400	96200	94200	93000	91000	96800	93600	354	28500	500	72200	100	1	70800000	67260	3.87	0.65	12	0.01	24556.00	146738.00	124000	20240822	-23.39	75400	20240119	25.99	104900	-9.44	20250103	91500	3.83	20250114	124000	-23.39	20240822	75400	25.99	20240119	0.04	N	005830	500	354 억	33704497	N	N	3332	N	N
58	20250115	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95000	3300	2	3.60	39942128500	423112	92.51	93600	95400	92200	119200	64200	91700	94400.78	47.65	0	82159	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	67260	3.87	0.65	12	0.60	24556.00	146738.00	124000	20240822	-23.39	75400	20240119	25.99	104900	-9.44	20250103	91500	3.83	20250114	124000	-23.39	20240822	75400	25.99	20240119	0.02	N	005830	500	354 억	33736921	N	N	3332	N	N
59	20250115	150212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94900	3200	2	3.49	37087470100	393033	85.93	93600	95400	92200	119200	64200	91700	94362.23	47.65	0	66339	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	67189	3.86	0.65	12	0.56	24556.00	146738.00	124000	20240822	-23.47	75400	20240119	25.86	104900	-9.53	20250103	91500	3.72	20250114	124000	-23.47	20240822	75400	25.86	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
60	20250115	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94800	3100	2	3.38	32639291200	346163	75.68	93600	95400	92200	119200	64200	91700	94288.79	47.65	0	57070	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	67118	3.86	0.65	12	0.49	24556.00	146738.00	124000	20240822	-23.55	75400	20240119	25.73	104900	-9.63	20250103	91500	3.61	20250114	124000	-23.55	20240822	75400	25.73	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
61	20250115	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	95100	3400	2	3.71	28898322500	306816	67.08	93600	95400	92200	119200	64200	91700	94187.79	47.65	0	46245	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	67331	3.87	0.65	12	0.43	24556.00	146738.00	124000	20240822	-23.31	75400	20240119	26.13	104900	-9.34	20250103	91500	3.93	20250114	124000	-23.31	20240822	75400	26.13	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
62	20250115	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	2500	2	2.73	25224295200	268095	58.61	93600	95400	92200	119200	64200	91700	94087.15	47.65	0	36258	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	66694	3.84	0.64	12	0.38	24556.00	146738.00	124000	20240822	-24.03	75400	20240119	24.93	104900	-10.20	20250103	91500	2.95	20250114	124000	-24.03	20240822	75400	24.93	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
63	20250115	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93800	2100	2	2.29	21182323200	225067	49.21	93600	95400	92200	119200	64200	91700	94115.63	47.65	0	31154	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	66410	3.82	0.64	12	0.32	24556.00	146738.00	124000	20240822	-24.35	75400	20240119	24.40	104900	-10.58	20250103	91500	2.51	20250114	124000	-24.35	20240822	75400	24.40	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
64	20250115	100211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94200	2500	2	2.73	16153043700	171469	37.49	93600	95400	92200	119200	64200	91700	94203.87	47.65	0	30302	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	66694	3.84	0.64	12	0.24	24556.00	146738.00	124000	20240822	-24.03	75400	20240119	24.93	104900	-10.20	20250103	91500	2.95	20250114	124000	-24.03	20240822	75400	24.93	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
65	20250115	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93500	1800	2	1.96	4330379800	46315	10.13	93600	94200	92200	119200	64200	91700	93498.43	47.65	0	549	102633	97166	94333	88866	86033	95750	87450	354	27500	500	69690	100	1	70800000	66198	3.81	0.64	12	0.07	24556.00	146738.00	124000	20240822	-24.60	75400	20240119	24.01	104900	-10.87	20250103	91500	2.19	20250114	124000	-24.60	20240822	75400	24.01	20240119	0.02	N	005830	500	354 억	33736921	N	N	498	N	N
66	20250114	160210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91700	-8100	5	-8.12	42691868400	454875	334.40	99800	99800	91500	129700	69900	99800	93854.82	47.67	0	51116	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	64924	3.73	0.62	12	0.64	24556.00	146738.00	124000	20240822	-26.05	75400	20240119	21.62	104900	-12.58	20250103	91500	0.22	20250114	124000	-26.05	20240822	75400	21.62	20240119	0.03	N	005830	500	354 억	33753841	N	N	498	N	N
67	20250114	150210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	91800	-8000	5	-8.02	36067220400	382665	281.32	99800	99800	91700	129700	69900	99800	94252.73	47.67	0	50689	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	64994	3.74	0.63	12	0.54	24556.00	146738.00	124000	20240822	-25.97	75400	20240119	21.75	104900	-12.49	20250103	91700	0.11	20250114	124000	-25.97	20240822	75400	21.75	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
68	20250114	140210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	93000	-6800	5	-6.81	26741190400	281638	207.05	99800	99800	92500	129700	69900	99800	94948.80	47.67	0	17917	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	65844	3.79	0.63	12	0.40	24556.00	146738.00	124000	20240822	-25.00	75400	20240119	23.34	104900	-11.34	20250103	92500	0.54	20250114	124000	-25.00	20240822	75400	23.34	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
69	20250114	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94100	-5700	5	-5.71	20211889900	211851	155.74	99800	99800	93700	129700	69900	99800	95406.16	47.67	0	8557	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	66623	3.83	0.64	12	0.30	24556.00	146738.00	124000	20240822	-24.11	75400	20240119	24.80	104900	-10.30	20250103	93700	0.43	20250114	124000	-24.11	20240822	75400	24.80	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
70	20250114	120210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94000	-5800	5	-5.81	17319246600	181149	133.17	99800	99800	93700	129700	69900	99800	95607.74	47.67	0	-1034	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	66552	3.83	0.64	12	0.26	24556.00	146738.00	124000	20240822	-24.19	75400	20240119	24.67	104900	-10.39	20250103	93700	0.32	20250114	124000	-24.19	20240822	75400	24.67	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
71	20250114	110211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	94700	-5100	5	-5.11	13614083200	141888	104.31	99800	99800	93700	129700	69900	99800	95949.50	47.67	0	-3809	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	67048	3.86	0.65	12	0.20	24556.00	146738.00	124000	20240822	-23.63	75400	20240119	25.60	104900	-9.72	20250103	93700	1.07	20250114	124000	-23.63	20240822	75400	25.60	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
72	20250114	100210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	96700	-3100	5	-3.11	6914529800	71473	52.54	99800	99800	95300	129700	69900	99800	96743.24	47.67	0	-8192	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	68464	3.94	0.66	12	0.10	24556.00	146738.00	124000	20240822	-22.02	75400	20240119	28.25	104900	-7.82	20250103	95300	1.47	20250114	124000	-22.02	20240822	75400	28.25	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
73	20250114	090210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	97500	-2300	5	-2.30	729843500	7438	5.47	99800	99800	96700	129700	69900	99800	98123.62	47.67	0	-3297	103333	101566	99833	98066	96333	100700	97200	354	29900	500	75840	100	1	70800000	69030	3.97	0.66	12	0.01	24556.00	146738.00	124000	20240822	-21.37	75400	20240119	29.31	104900	-7.05	20250103	96700	0.83	20250114	124000	-21.37	20240822	75400	29.31	20240119	0.03	N	005830	500	354 억	33753841	N	N	1795	N	N
74	20250113	160208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99800	-1500	5	-1.48	13533695200	135240	132.44	100500	101600	98100	131600	71000	101300	100072.45	47.69	0	-12486	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	70658	4.06	0.68	12	0.19	24556.00	146738.00	124000	20240822	-19.52	75400	20240119	32.36	104900	-4.86	20250103	98100	1.73	20250113	124000	-19.52	20240822	75400	32.36	20240119	0.03	N	005830	500	354 억	33765189	N	N	1758	N	N
75	20250113	150210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	-600	5	-0.59	7455083500	74108	72.57	100500	101600	99900	131600	71000	101300	100597.39	47.69	0	-8519	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71296	4.10	0.69	12	0.10	24556.00	146738.00	124000	20240822	-18.79	75400	20240119	33.55	104900	-4.00	20250103	99800	0.90	20250107	124000	-18.79	20240822	75400	33.55	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
76	20250113	140208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	-300	5	-0.30	6458036800	64217	62.89	100500	101600	99900	131600	71000	101300	100565.65	47.69	0	-10104	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71508	4.11	0.69	12	0.09	24556.00	146738.00	124000	20240822	-18.55	75400	20240119	33.95	104900	-3.72	20250103	99800	1.20	20250107	124000	-18.55	20240822	75400	33.95	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
77	20250113	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-800	5	-0.79	5244428600	52184	51.10	100500	101600	99900	131600	71000	101300	100498.52	47.69	0	-12369	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71154	4.09	0.68	12	0.07	24556.00	146738.00	124000	20240822	-18.95	75400	20240119	33.29	104900	-4.19	20250103	99800	0.70	20250107	124000	-18.95	20240822	75400	33.29	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
78	20250113	120207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-800	5	-0.79	4595648000	45715	44.77	100500	101600	99900	131600	71000	101300	100527.94	47.69	0	-11128	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71154	4.09	0.68	12	0.06	24556.00	146738.00	124000	20240822	-18.95	75400	20240119	33.29	104900	-4.19	20250103	99800	0.70	20250107	124000	-18.95	20240822	75400	33.29	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
79	20250113	110207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100300	-1000	5	-0.99	3521888400	34991	34.27	100500	101600	100000	131600	71000	101300	100650.95	47.69	0	-6477	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71012	4.08	0.68	12	0.05	24556.00	146738.00	124000	20240822	-19.11	75400	20240119	33.02	104900	-4.39	20250103	99800	0.50	20250107	124000	-19.11	20240822	75400	33.02	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
80	20250113	100207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100500	-800	5	-0.79	1968513000	19497	19.09	100500	101600	100200	131600	71000	101300	100964.63	47.69	0	-3552	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71154	4.09	0.68	12	0.03	24556.00	146738.00	124000	20240822	-18.95	75400	20240119	33.29	104900	-4.19	20250103	99800	0.70	20250107	124000	-18.95	20240822	75400	33.29	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
81	20250113	090208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	-100	5	-0.10	92436200	918	0.90	100500	101400	100500	131600	71000	101300	100681.58	47.69	0	187	103900	102600	101600	100300	99300	103250	100950	354	30300	500	76980	100	1	70800000	71650	4.12	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.39	75400	20240119	34.22	104900	-3.53	20250103	99800	1.40	20250107	124000	-18.39	20240822	75400	34.22	20240119	0.03	N	005830	500	354 억	33765189	N	N	3257	N	N
82	20250110	160206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101300	-400	5	-0.39	10376624600	102083	92.01	100700	102900	100600	132200	71200	101700	101648.92	47.68	0	7842	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	71720	4.13	0.69	12	0.14	24556.00	146738.00	124000	20240822	-18.31	75400	20240119	34.35	104900	-3.43	20250103	99800	1.50	20250107	124000	-18.31	20240822	75400	34.35	20240119	0.04	N	005830	500	354 억	33759694	N	N	3257	N	N
83	20250110	150207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	-200	5	-0.20	8759855600	86133	77.64	100700	102900	100600	132200	71200	101700	101701.50	47.68	0	10548	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	71862	4.13	0.69	12	0.12	24556.00	146738.00	124000	20240822	-18.15	75400	20240119	34.62	104900	-3.24	20250103	99800	1.70	20250107	124000	-18.15	20240822	75400	34.62	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
84	20250110	140206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101800	100	2	0.10	7676625900	75476	68.03	100700	102900	100600	132200	71200	101700	101709.50	47.68	0	9524	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	72074	4.15	0.69	12	0.11	24556.00	146738.00	124000	20240822	-17.90	75400	20240119	35.01	104900	-2.96	20250103	99800	2.00	20250107	124000	-17.90	20240822	75400	35.01	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
85	20250110	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102300	600	2	0.59	6718214100	66058	59.54	100700	102900	100600	132200	71200	101700	101701.75	47.68	0	9108	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	72428	4.17	0.70	12	0.09	24556.00	146738.00	124000	20240822	-17.50	75400	20240119	35.68	104900	-2.48	20250103	99800	2.51	20250107	124000	-17.50	20240822	75400	35.68	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
86	20250110	120206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	200	2	0.20	5751840000	56594	51.01	100700	102900	100600	132200	71200	101700	101633.39	47.68	0	7222	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	72145	4.15	0.69	12	0.08	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	104900	-2.86	20250103	99800	2.10	20250107	124000	-17.82	20240822	75400	35.15	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
87	20250110	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	-200	5	-0.20	5065411200	49845	44.93	100700	102900	100600	132200	71200	101700	101623.26	47.68	0	4597	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	71862	4.13	0.69	12	0.07	24556.00	146738.00	124000	20240822	-18.15	75400	20240119	34.62	104900	-3.24	20250103	99800	1.70	20250107	124000	-18.15	20240822	75400	34.62	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
88	20250110	100207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101600	-100	5	-0.10	3724303600	36633	33.02	100700	102900	100600	132200	71200	101700	101665.26	47.68	0	1991	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	71933	4.14	0.69	12	0.05	24556.00	146738.00	124000	20240822	-18.06	75400	20240119	34.75	104900	-3.15	20250103	99800	1.80	20250107	124000	-18.06	20240822	75400	34.75	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
89	20250110	090207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102400	700	2	0.69	825060200	8073	7.28	100700	102800	100700	132200	71200	101700	102199.95	47.68	0	-800	103966	102832	101466	100332	98966	103400	100900	354	30500	500	77290	100	1	70800000	72499	4.17	0.70	12	0.01	24556.00	146738.00	124000	20240822	-17.42	75400	20240119	35.81	104900	-2.38	20250103	99800	2.61	20250107	124000	-17.42	20240822	75400	35.81	20240119	0.04	N	005830	500	354 억	33759694	N	N	2046	N	N
90	20250109	160206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101700	1100	2	1.09	11295036500	110936	113.24	100200	102600	100100	130700	70500	100600	101815.79	47.64	0	23280	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72004	4.14	0.69	12	0.16	24556.00	146738.00	124000	20240822	-17.98	75400	20240119	34.88	104900	-3.05	20250103	99800	1.90	20250107	124000	-17.98	20240822	75400	34.88	20240119	0.02	N	005830	500	354 억	33726770	N	N	2046	N	N
91	20250109	150206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101800	1200	2	1.19	6990293100	68618	70.04	100200	102600	100100	130700	70500	100600	101872.59	47.64	0	13196	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72074	4.15	0.69	12	0.10	24556.00	146738.00	124000	20240822	-17.90	75400	20240119	35.01	104900	-2.96	20250103	99800	2.00	20250107	124000	-17.90	20240822	75400	35.01	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
92	20250109	140206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	1300	2	1.29	5653033200	55492	56.64	100200	102600	100100	130700	70500	100600	101871.14	47.64	0	10657	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72145	4.15	0.69	12	0.08	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	104900	-2.86	20250103	99800	2.10	20250107	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
93	20250109	130206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102200	1600	2	1.59	4490792100	44091	45.01	100200	102600	100100	130700	70500	100600	101852.81	47.64	0	9390	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72358	4.16	0.70	12	0.06	24556.00	146738.00	124000	20240822	-17.58	75400	20240119	35.54	104900	-2.57	20250103	99800	2.40	20250107	124000	-17.58	20240822	75400	35.54	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
94	20250109	120206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102300	1700	2	1.69	3636486800	35737	36.48	100200	102600	100100	130700	70500	100600	101756.91	47.64	0	7501	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72428	4.17	0.70	12	0.05	24556.00	146738.00	124000	20240822	-17.50	75400	20240119	35.68	104900	-2.48	20250103	99800	2.51	20250107	124000	-17.50	20240822	75400	35.68	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
95	20250109	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102200	1600	2	1.59	2900692100	28530	29.12	100200	102600	100100	130700	70500	100600	101671.65	47.64	0	6524	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72358	4.16	0.70	12	0.04	24556.00	146738.00	124000	20240822	-17.58	75400	20240119	35.54	104900	-2.57	20250103	99800	2.40	20250107	124000	-17.58	20240822	75400	35.54	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
96	20250109	100206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102100	1500	2	1.49	2019662500	19880	20.29	100200	102600	100100	130700	70500	100600	101592.68	47.64	0	3946	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	72287	4.16	0.70	12	0.03	24556.00	146738.00	124000	20240822	-17.66	75400	20240119	35.41	104900	-2.67	20250103	99800	2.30	20250107	124000	-17.66	20240822	75400	35.41	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
97	20250109	090206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	0	3	0.00	257089300	2562	2.62	100200	100600	100100	130700	70500	100600	100347.11	47.64	0	-234	103400	102000	101100	99700	98800	102700	100400	354	30100	500	76450	100	1	70800000	71225	4.10	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.87	75400	20240119	33.42	104900	-4.10	20250103	99800	0.80	20250107	124000	-18.87	20240822	75400	33.42	20240119	0.02	N	005830	500	354 억	33726770	N	N	22	N	N
98	20250108	160204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	200	2	0.20	9922359200	97957	58.29	100200	102500	100200	130500	70300	100400	101293.08	47.64	0	65	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	71225	4.10	0.69	12	0.14	24556.00	146738.00	124000	20240822	-18.87	75400	20240119	33.42	104900	-4.10	20250103	99800	0.80	20250107	124000	-18.87	20240822	75400	33.42	20240119	0.02	N	005830	500	354 억	33732335	N	N	20	N	N
99	20250108	150205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	700	2	0.70	8084730000	79701	47.42	100200	102500	100200	130500	70300	100400	101438.25	47.64	0	1177	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	71579	4.12	0.69	12	0.11	24556.00	146738.00	124000	20240822	-18.47	75400	20240119	34.08	104900	-3.62	20250103	99800	1.30	20250107	124000	-18.47	20240822	75400	34.08	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
100	20250108	140207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101100	700	2	0.70	6547293400	64499	38.38	100200	102500	100200	130500	70300	100400	101510.00	47.64	0	1267	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	71579	4.12	0.69	12	0.09	24556.00	146738.00	124000	20240822	-18.47	75400	20240119	34.08	104900	-3.62	20250103	99800	1.30	20250107	124000	-18.47	20240822	75400	34.08	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
101	20250108	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	1600	2	1.59	5392816000	53134	31.62	100200	102500	100200	130500	70300	100400	101494.64	47.64	0	3567	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	72216	4.15	0.70	12	0.08	24556.00	146738.00	124000	20240822	-17.74	75400	20240119	35.28	104900	-2.76	20250103	99800	2.20	20250107	124000	-17.74	20240822	75400	35.28	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
102	20250108	120205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101800	1400	2	1.39	4425852800	43646	25.97	100200	102500	100200	130500	70300	100400	101403.40	47.64	0	2911	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	72074	4.15	0.69	12	0.06	24556.00	146738.00	124000	20240822	-17.90	75400	20240119	35.01	104900	-2.96	20250103	99800	2.00	20250107	124000	-17.90	20240822	75400	35.01	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
103	20250108	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	1600	2	1.59	3278230700	32365	19.26	100200	102500	100200	130500	70300	100400	101289.38	47.64	0	4892	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	72216	4.15	0.70	12	0.05	24556.00	146738.00	124000	20240822	-17.74	75400	20240119	35.28	104900	-2.76	20250103	99800	2.20	20250107	124000	-17.74	20240822	75400	35.28	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
104	20250108	100205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	600	2	0.60	1611374700	15991	9.51	100200	101300	100200	130500	70300	100400	100767.60	47.64	0	-171	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	71508	4.11	0.69	12	0.02	24556.00	146738.00	124000	20240822	-18.55	75400	20240119	33.95	104900	-3.72	20250103	99800	1.20	20250107	124000	-18.55	20240822	75400	33.95	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
105	20250108	090208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100700	300	2	0.30	149305500	1489	0.89	100200	100800	100200	130500	70300	100400	100272.33	47.64	0	-328	106133	103266	101533	98666	96933	102400	97800	354	30100	500	76300	100	1	70800000	71296	4.10	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.79	75400	20240119	33.55	104900	-4.00	20250103	99800	0.90	20250107	124000	-18.79	20240822	75400	33.55	20240119	0.02	N	005830	500	354 억	33732335	N	N	4134	N	N
106	20250107	160204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100400	-3300	5	-3.18	16982891700	167994	172.09	103200	104400	99800	134800	72600	103700	101093.96	47.69	0	-24208	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	71083	4.09	0.68	12	0.24	24556.00	146738.00	124000	20240822	-19.03	75400	20240119	33.16	104900	-4.29	20250103	99800	0.60	20250107	124000	-19.03	20240822	75400	33.16	20240119	0.02	N	005830	500	354 억	33761743	N	N	4134	N	N
107	20250107	150205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100400	-3300	5	-3.18	14647792000	144739	148.27	103200	104400	99800	134800	72600	103700	101201.42	47.69	0	-28700	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	71083	4.09	0.68	12	0.20	24556.00	146738.00	124000	20240822	-19.03	75400	20240119	33.16	104900	-4.29	20250103	99800	0.60	20250107	124000	-19.03	20240822	75400	33.16	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
108	20250107	140203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99900	-3800	5	-3.66	11727720600	115680	118.50	103200	104400	99800	134800	72600	103700	101380.71	47.69	0	-35036	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	70729	4.07	0.68	12	0.16	24556.00	146738.00	124000	20240822	-19.44	75400	20240119	32.49	104900	-4.77	20250103	99800	0.10	20250107	124000	-19.44	20240822	75400	32.49	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
109	20250107	130205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	-2700	5	-2.60	8526955200	83782	85.82	103200	104400	100800	134800	72600	103700	101775.50	47.69	0	-24194	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	71508	4.11	0.69	12	0.12	24556.00	146738.00	124000	20240822	-18.55	75400	20240119	33.95	104900	-3.72	20250103	100800	0.20	20250107	124000	-18.55	20240822	75400	33.95	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
110	20250107	120205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101200	-2500	5	-2.41	6399392000	62741	64.27	103200	104400	101000	134800	72600	103700	101996.97	47.69	0	-16386	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	71650	4.12	0.69	12	0.09	24556.00	146738.00	124000	20240822	-18.39	75400	20240119	34.22	104900	-3.53	20250103	101000	0.20	20250107	124000	-18.39	20240822	75400	34.22	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
111	20250107	110203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	-1800	5	-1.74	3879974300	37952	38.88	103200	104400	101600	134800	72600	103700	102233.72	47.69	0	-7222	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	72145	4.15	0.69	12	0.05	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	104900	-2.86	20250103	101200	0.69	20250106	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
112	20250107	100206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	-1700	5	-1.64	2230515700	21779	22.31	103200	104400	101600	134800	72600	103700	102415.89	47.69	0	-7657	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	72216	4.15	0.70	12	0.03	24556.00	146738.00	124000	20240822	-17.74	75400	20240119	35.28	104900	-2.76	20250103	101200	0.79	20250106	124000	-17.74	20240822	75400	35.28	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
113	20250107	090205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104000	300	2	0.29	108928600	1052	1.08	103200	104400	103200	134800	72600	103700	103544.30	47.69	0	61	105500	104600	102900	102000	100300	105050	102450	354	31100	500	78810	100	1	70800000	73632	4.24	0.71	12	0.00	24556.00	146738.00	124000	20240822	-16.13	75400	20240119	37.93	104900	-0.86	20250103	101200	2.77	20250106	124000	-16.13	20240822	75400	37.93	20240119	0.02	N	005830	500	354 억	33761743	N	N	583	N	N
114	20250106	160203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103700	1100	2	1.07	10054603100	97616	99.06	101400	103800	101200	133300	71900	102600	103001.52	47.67	0	9981	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	73420	4.22	0.71	12	0.14	24556.00	146738.00	124000	20240822	-16.37	75400	20240119	37.53	104900	-1.14	20250103	101200	2.47	20250106	124000	-16.37	20240822	75400	37.53	20240119	0.02	N	005830	500	354 억	33753314	N	N	583	N	N
115	20250106	150203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	1000	2	0.97	8475466600	82386	83.61	101400	103800	101200	133300	71900	102600	102875.08	47.67	0	9119	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	73349	4.22	0.71	12	0.12	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	104900	-1.24	20250103	101200	2.37	20250106	124000	-16.45	20240822	75400	37.40	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
116	20250106	140202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	600	2	0.58	6585727400	64091	65.04	101400	103700	101200	133300	71900	102600	102755.88	47.67	0	2986	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	73066	4.20	0.70	12	0.09	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	104900	-1.62	20250103	101200	1.98	20250106	124000	-16.77	20240822	75400	36.87	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
117	20250106	130202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103300	700	2	0.68	5094360000	49645	50.38	101400	103700	101200	133300	71900	102600	102615.77	47.67	0	644	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	73136	4.21	0.70	12	0.07	24556.00	146738.00	124000	20240822	-16.69	75400	20240119	37.00	104900	-1.53	20250103	101200	2.08	20250106	124000	-16.69	20240822	75400	37.00	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
118	20250106	120203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	600	2	0.58	4101808100	40042	40.64	101400	103400	101200	133300	71900	102600	102437.64	47.67	0	-1788	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	73066	4.20	0.70	12	0.06	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	104900	-1.62	20250103	101200	1.98	20250106	124000	-16.77	20240822	75400	36.87	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
119	20250106	110203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	300	2	0.29	3155402900	30855	31.31	101400	103200	101200	133300	71900	102600	102265.53	47.67	0	-3106	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	72853	4.19	0.70	12	0.04	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	104900	-1.91	20250103	101200	1.68	20250106	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
120	20250106	100202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102300	-300	5	-0.29	2143024600	20997	21.31	101400	102600	101200	133300	71900	102600	102063.37	47.67	0	-4988	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	72428	4.17	0.70	12	0.03	24556.00	146738.00	124000	20240822	-17.50	75400	20240119	35.68	104900	-2.48	20250103	101200	1.09	20250106	124000	-17.50	20240822	75400	35.68	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
121	20250106	090200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	-700	5	-0.68	136212300	1341	1.36	101400	102500	101200	133300	71900	102600	101575.17	47.67	0	-535	105733	104166	103333	101766	100933	103750	101350	354	30700	500	77970	100	1	70800000	72145	4.15	0.69	12	0.00	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	104900	-2.86	20250103	101200	0.69	20250106	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33753314	N	N	1472	N	N
122	20250103	160202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102600	0	3	0.00	10154473800	98530	151.93	103000	104900	102500	133300	71900	102600	103059.72	47.69	0	-8539	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	72641	4.18	0.70	12	0.14	24556.00	146738.00	124000	20240822	-17.26	75400	20240119	36.07	104900	-2.19	20250103	101800	0.79	20250102	124000	-17.26	20240822	75400	36.07	20240119	0.02	N	005830	500	354 억	33761167	N	N	1472	N	N
123	20250103	150202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	300	2	0.29	8727837500	84635	130.50	103000	104900	102500	133300	71900	102600	103123.26	47.69	0	-8160	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	72853	4.19	0.70	12	0.12	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	104900	-1.91	20250103	101800	1.08	20250102	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
124	20250103	140201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103100	500	2	0.49	5812229000	56259	86.75	103000	104900	102700	133300	71900	102600	103311.99	47.69	0	-8408	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	72995	4.20	0.70	12	0.08	24556.00	146738.00	124000	20240822	-16.85	75400	20240119	36.74	104900	-1.72	20250103	101800	1.28	20250102	124000	-16.85	20240822	75400	36.74	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
125	20250103	130201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103700	1100	2	1.07	4379511900	42448	65.45	103000	104900	102700	133300	71900	102600	103173.57	47.69	0	-9968	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	73420	4.22	0.71	12	0.06	24556.00	146738.00	124000	20240822	-16.37	75400	20240119	37.53	104900	-1.14	20250103	101800	1.87	20250102	124000	-16.37	20240822	75400	37.53	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
126	20250103	120202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	300	2	0.29	3325550100	32248	49.72	103000	104900	102700	133300	71900	102600	103124.23	47.69	0	-10800	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	72853	4.19	0.70	12	0.05	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	104900	-1.91	20250103	101800	1.08	20250102	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
127	20250103	110202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	200	2	0.19	2188922900	21192	32.68	103000	104900	102700	133300	71900	102600	103290.06	47.69	0	-6163	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	72782	4.19	0.70	12	0.03	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	104900	-2.00	20250103	101800	0.98	20250102	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
128	20250103	100202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103300	700	2	0.68	1264860900	12211	18.83	103000	104900	103000	133300	71900	102600	103583.73	47.69	0	-2408	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	73136	4.21	0.70	12	0.02	24556.00	146738.00	124000	20240822	-16.69	75400	20240119	37.00	104900	-1.53	20250103	101800	1.47	20250102	124000	-16.69	20240822	75400	37.00	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
129	20250103	090202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104400	1800	2	1.75	258737000	2493	3.84	103000	104900	103000	133300	71900	102600	103785.40	47.69	0	820	105533	104066	102933	101466	100333	103500	100900	354	30700	500	77970	100	1	70800000	73915	4.25	0.71	12	0.00	24556.00	146738.00	124000	20240822	-15.81	75400	20240119	38.46	104900	-0.48	20250103	101800	2.55	20250102	124000	-15.81	20240822	75400	38.46	20240119	0.02	N	005830	500	354 억	33761167	N	N	344	N	N
130	20250102	160201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102600	-200	5	-0.19	6671920300	64834	79.99	102800	104400	101800	133600	72000	102800	102907.74	47.66	0	7897	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72641	4.18	0.70	12	0.09	24556.00	146738.00	124000	20240822	-17.26	75400	20240119	36.07	104400	-1.72	20250102	101800	0.79	20250102	124000	-17.26	20240822	75400	36.07	20240119	0.02	N	005830	500	354 억	33746701	N	N	344	N	N
131	20250102	150202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102500	-300	5	-0.29	5052875400	49032	60.49	102800	104400	102400	133600	72000	102800	103052.61	47.66	0	7482	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72570	4.17	0.70	12	0.07	24556.00	146738.00	124000	20240822	-17.34	75400	20240119	35.94	104400	-1.82	20250102	102400	0.10	20250102	124000	-17.34	20240822	75400	35.94	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
132	20250102	140200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	100	2	0.10	3874127000	37553	46.33	102800	104400	102500	133600	72000	102800	103164.25	47.66	0	4379	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72853	4.19	0.70	12	0.05	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	104400	-1.44	20250102	102500	0.39	20250102	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
133	20250102	130201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	100	2	0.10	2957831200	28672	35.37	102800	104400	102500	133600	72000	102800	103160.97	47.66	0	2331	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72853	4.19	0.70	12	0.04	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	104400	-1.44	20250102	102500	0.39	20250102	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
134	20250102	120201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	200	2	0.19	2162991600	20955	25.85	102800	104400	102500	133600	72000	102800	103220.79	47.66	0	2911	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72924	4.19	0.70	12	0.03	24556.00	146738.00	124000	20240822	-16.94	75400	20240119	36.60	104400	-1.34	20250102	102500	0.49	20250102	124000	-16.94	20240822	75400	36.60	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
135	20250102	110155	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102700	-100	5	-0.10	1432288000	13849	17.09	102800	104400	102600	133600	72000	102800	103421.76	47.66	0	1871	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72712	4.18	0.70	12	0.02	24556.00	146738.00	124000	20240822	-17.18	75400	20240119	36.21	104400	-1.63	20250102	102600	0.10	20250102	124000	-17.18	20240822	75400	36.21	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
136	20250102	100201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	800	2	0.78	201125100	1953	2.41	102800	103600	102800	133600	72000	102800	102982.64	47.66	0	483	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	73349	4.22	0.71	12	0.00	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	103600	0.00	20250102	102800	0.78	20250102	124000	-16.45	20240822	75400	37.40	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
137	20250102	090200	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	0	3	0.00	0	0	0.00	0	0	0	133600	72000	102800	0.00	47.66	0	0	106000	104400	103600	102000	101200	104000	101600	354	30800	500	78120	100	1	70800000	72782	4.19	0.70	12	0.00	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	0	0.00	0	0	0.00	0	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History