KissMeData/032830/price/prices-20241101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160431	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107100	-800	5	-0.74	26947735500	252874	161.09	108000	108300	104900	140200	75600	107900	106565.24	21.74	-14700	-101797	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	214200	11.30	0.48	12	0.13	9477.00	222741.00	111000	20241118	-3.51	60000	20240119	78.50	111000	-3.51	20241118	60000	78.50	20240119	111000	-3.51	20241118	60000	78.50	20240119	0.00	N	032830	500	1000 억	43471713	N	N	72	N	N
3	20241129	150437	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106300	-1600	5	-1.48	19099035700	179511	114.35	108000	108300	104900	140200	75600	107900	106394.79	21.74	-14700	-67517	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	212600	11.22	0.48	12	0.09	9477.00	222741.00	111000	20241118	-4.23	60000	20240119	77.17	111000	-4.23	20241118	60000	77.17	20240119	111000	-4.23	20241118	60000	77.17	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
4	20241129	140436	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107300	-600	5	-0.56	15736993700	147954	94.25	108000	108300	104900	140200	75600	107900	106364.10	21.74	-14700	-52933	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	214600	11.32	0.48	12	0.07	9477.00	222741.00	111000	20241118	-3.33	60000	20240119	78.83	111000	-3.33	20241118	60000	78.83	20240119	111000	-3.33	20241118	60000	78.83	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
5	20241129	130436	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107000	-900	5	-0.83	13225777000	124481	79.30	108000	108300	104900	140200	75600	107900	106247.36	21.74	-14700	-46582	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	214000	11.29	0.48	12	0.06	9477.00	222741.00	111000	20241118	-3.60	60000	20240119	78.33	111000	-3.60	20241118	60000	78.33	20240119	111000	-3.60	20241118	60000	78.33	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
6	20241129	120438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106800	-1100	5	-1.02	10718921500	101021	64.35	108000	108300	104900	140200	75600	107900	106105.87	21.74	-14700	-40613	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	213600	11.27	0.48	12	0.05	9477.00	222741.00	111000	20241118	-3.78	60000	20240119	78.00	111000	-3.78	20241118	60000	78.00	20240119	111000	-3.78	20241118	60000	78.00	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
7	20241129	110438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106300	-1600	5	-1.48	7924122100	74823	47.66	108000	108300	104900	140200	75600	107900	105904.90	21.74	-14700	-30747	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	212600	11.22	0.48	12	0.04	9477.00	222741.00	111000	20241118	-4.23	60000	20240119	77.17	111000	-4.23	20241118	60000	77.17	20240119	111000	-4.23	20241118	60000	77.17	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
8	20241129	100436	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105300	-2600	5	-2.41	4764539400	44929	28.62	108000	108300	105200	140200	75600	107900	106045.97	21.74	-14700	-21135	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	210600	11.11	0.47	12	0.02	9477.00	222741.00	111000	20241118	-5.14	60000	20240119	75.50	111000	-5.14	20241118	60000	75.50	20240119	111000	-5.14	20241118	60000	75.50	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
9	20241129	090436	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105800	-2100	5	-1.95	634026300	5942	3.79	108000	108300	105700	140200	75600	107900	106702.51	21.74	-14700	-2860	110033	108966	108133	107066	106233	108550	106650	1000	32300	500	82000	100	1	200000000	211600	11.16	0.47	12	0.00	9477.00	222741.00	111000	20241118	-4.68	60000	20240119	76.33	111000	-4.68	20241118	60000	76.33	20240119	111000	-4.68	20241118	60000	76.33	20240119	0.00	N	032830	500	1000 억	43471713	N	N	49	N	N
10	20241128	160432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107900	-1100	5	-1.01	17006285600	156963	49.10	109000	109200	107300	141700	76300	109000	108345.83	21.77	0	-24809	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	215800	11.39	0.48	12	0.08	9477.00	222741.00	111000	20241118	-2.79	60000	20240119	79.83	111000	-2.79	20241118	60000	79.83	20240119	111000	-2.79	20241118	60000	79.83	20240119	0.00	N	032830	500	1000 억	43543167	N	N	49	N	N
11	20241128	150439	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107900	-1100	5	-1.01	15083737100	139141	43.53	109000	109200	107300	141700	76300	109000	108406.13	21.77	0	-27194	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	215800	11.39	0.48	12	0.07	9477.00	222741.00	111000	20241118	-2.79	60000	20240119	79.83	111000	-2.79	20241118	60000	79.83	20240119	111000	-2.79	20241118	60000	79.83	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
12	20241128	140441	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107700	-1300	5	-1.19	12329425200	113561	35.52	109000	109200	107700	141700	76300	109000	108570.95	21.77	0	-27398	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	215400	11.36	0.48	12	0.06	9477.00	222741.00	111000	20241118	-2.97	60000	20240119	79.50	111000	-2.97	20241118	60000	79.50	20240119	111000	-2.97	20241118	60000	79.50	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
13	20241128	130437	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108300	-700	5	-0.64	10496774500	96594	30.22	109000	109200	107800	141700	76300	109000	108669.01	21.77	0	-23533	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	216600	11.43	0.49	12	0.05	9477.00	222741.00	111000	20241118	-2.43	60000	20240119	80.50	111000	-2.43	20241118	60000	80.50	20240119	111000	-2.43	20241118	60000	80.50	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
14	20241128	120441	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108800	-200	5	-0.18	9053301200	83311	26.06	109000	109200	107800	141700	76300	109000	108668.74	21.77	0	-17627	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	217600	11.48	0.49	12	0.04	9477.00	222741.00	111000	20241118	-1.98	60000	20240119	81.33	111000	-1.98	20241118	60000	81.33	20240119	111000	-1.98	20241118	60000	81.33	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
15	20241128	110443	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108800	-200	5	-0.18	6965718000	64144	20.07	109000	109100	107800	141700	76300	109000	108595.00	21.77	0	-16208	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	217600	11.48	0.49	12	0.03	9477.00	222741.00	111000	20241118	-1.98	60000	20240119	81.33	111000	-1.98	20241118	60000	81.33	20240119	111000	-1.98	20241118	60000	81.33	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
16	20241128	100440	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108000	-1000	5	-0.92	4587810100	42232	13.21	109000	109100	107800	141700	76300	109000	108633.50	21.77	0	-12847	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	216000	11.40	0.48	12	0.02	9477.00	222741.00	111000	20241118	-2.70	60000	20240119	80.00	111000	-2.70	20241118	60000	80.00	20240119	111000	-2.70	20241118	60000	80.00	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
17	20241128	090438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108600	-400	5	-0.37	381324500	3506	1.10	109000	109000	108200	141700	76300	109000	108763.41	21.77	0	-50	113466	111232	108166	105932	102866	112350	107050	1000	32700	500	82840	100	1	200000000	217200	11.46	0.49	12	0.00	9477.00	222741.00	111000	20241118	-2.16	60000	20240119	81.00	111000	-2.16	20241118	60000	81.00	20240119	111000	-2.16	20241118	60000	81.00	20240119	0.00	N	032830	500	1000 억	43543167	N	N	546	N	N
18	20241127	160428	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	109000	4400	2	4.21	34777004600	319560	106.95	105100	110400	105100	135900	73300	104600	108827.67	21.79	0	30508	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	218000	11.50	0.49	12	0.16	9477.00	222741.00	111000	20241118	-1.80	60000	20240119	81.67	111000	-1.80	20241118	60000	81.67	20240119	111000	-1.80	20241118	60000	81.67	20240119	0.00	N	032830	500	1000 억	43574263	N	N	546	N	N
19	20241127	150435	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108900	4300	2	4.11	32273599700	296587	99.26	105100	110400	105100	135900	73300	104600	108816.64	21.79	0	23459	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	217800	11.49	0.49	12	0.15	9477.00	222741.00	111000	20241118	-1.89	60000	20240119	81.50	111000	-1.89	20241118	60000	81.50	20240119	111000	-1.89	20241118	60000	81.50	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
20	20241127	140435	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	108700	4100	2	3.92	29102005300	267454	89.51	105100	110400	105100	135900	73300	104600	108811.25	21.79	0	28270	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	217400	11.47	0.49	12	0.13	9477.00	222741.00	111000	20241118	-2.07	60000	20240119	81.17	111000	-2.07	20241118	60000	81.17	20240119	111000	-2.07	20241118	60000	81.17	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
21	20241127	130431	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	109000	4400	2	4.21	23982593600	220493	73.79	105100	110400	105100	135900	73300	104600	108768.05	21.79	0	33196	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	218000	11.50	0.49	12	0.11	9477.00	222741.00	111000	20241118	-1.80	60000	20240119	81.67	111000	-1.80	20241118	60000	81.67	20240119	111000	-1.80	20241118	60000	81.67	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
22	20241127	120435	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	109600	5000	2	4.78	20041333800	184340	61.69	105100	110400	105100	135900	73300	104600	108719.40	21.79	0	37213	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	219200	11.56	0.49	12	0.09	9477.00	222741.00	111000	20241118	-1.26	60000	20240119	82.67	111000	-1.26	20241118	60000	82.67	20240119	111000	-1.26	20241118	60000	82.67	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
23	20241127	110435	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	109600	5000	2	4.78	16483080100	151867	50.83	105100	110400	105100	135900	73300	104600	108536.29	21.79	0	33002	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	219200	11.56	0.49	12	0.08	9477.00	222741.00	111000	20241118	-1.26	60000	20240119	82.67	111000	-1.26	20241118	60000	82.67	20240119	111000	-1.26	20241118	60000	82.67	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
24	20241127	100434	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107200	2600	2	2.49	5061667900	47398	15.86	105100	108000	105100	135900	73300	104600	106790.75	21.79	0	5254	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	214400	11.31	0.48	12	0.02	9477.00	222741.00	111000	20241118	-3.42	60000	20240119	78.67	111000	-3.42	20241118	60000	78.67	20240119	111000	-3.42	20241118	60000	78.67	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
25	20241127	090433	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106500	1900	2	1.82	1040248400	9816	3.29	105100	106500	105100	135900	73300	104600	105974.78	21.79	0	545	107066	105832	104766	103532	102466	105300	103000	1000	31300	500	79490	100	1	200000000	213000	11.24	0.48	12	0.00	9477.00	222741.00	111000	20241118	-4.05	60000	20240119	77.50	111000	-4.05	20241118	60000	77.50	20240119	111000	-4.05	20241118	60000	77.50	20240119	0.00	N	032830	500	1000 억	43574263	N	N	303	N	N
26	20241126	160432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	-1400	5	-1.32	31227747500	298703	91.12	104700	106000	103700	137800	74200	106000	104544.46	21.79	0	-36224	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	209200	11.04	0.47	12	0.15	9477.00	222741.00	111000	20241118	-5.77	60000	20240119	74.33	111000	-5.77	20241118	60000	74.33	20240119	111000	-5.77	20241118	60000	74.33	20240119	0.00	N	032830	500	1000 억	43572312	N	N	303	N	N
27	20241126	150432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	-1400	5	-1.32	29167850000	279016	85.12	104700	106000	103700	137800	74200	106000	104538.26	21.79	0	-29477	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	209200	11.04	0.47	12	0.14	9477.00	222741.00	111000	20241118	-5.77	60000	20240119	74.33	111000	-5.77	20241118	60000	74.33	20240119	111000	-5.77	20241118	60000	74.33	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
28	20241126	140432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104700	-1300	5	-1.23	24691090200	236202	72.06	104700	106000	103700	137800	74200	106000	104533.78	21.79	0	-34641	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	209400	11.05	0.47	12	0.12	9477.00	222741.00	111000	20241118	-5.68	60000	20240119	74.50	111000	-5.68	20241118	60000	74.50	20240119	111000	-5.68	20241118	60000	74.50	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
29	20241126	130430	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	-1400	5	-1.32	21067616900	201579	61.49	104700	106000	103700	137800	74200	106000	104512.94	21.79	0	-28598	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	209200	11.04	0.47	12	0.10	9477.00	222741.00	111000	20241118	-5.77	60000	20240119	74.33	111000	-5.77	20241118	60000	74.33	20240119	111000	-5.77	20241118	60000	74.33	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
30	20241126	120435	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104100	-1900	5	-1.79	16113623100	154040	46.99	104700	106000	103800	137800	74200	106000	104606.73	21.79	0	-24091	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	208200	10.98	0.47	12	0.08	9477.00	222741.00	111000	20241118	-6.22	60000	20240119	73.50	111000	-6.22	20241118	60000	73.50	20240119	111000	-6.22	20241118	60000	73.50	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
31	20241126	110438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104800	-1200	5	-1.13	10483208400	100114	30.54	104700	106000	104000	137800	74200	106000	104712.69	21.79	0	-23936	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	209600	11.06	0.47	12	0.05	9477.00	222741.00	111000	20241118	-5.59	60000	20240119	74.67	111000	-5.59	20241118	60000	74.67	20240119	111000	-5.59	20241118	60000	74.67	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
32	20241126	100436	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	-1400	5	-1.32	6443240700	61545	18.78	104700	106000	104000	137800	74200	106000	104691.50	21.79	0	-16449	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	209200	11.04	0.47	12	0.03	9477.00	222741.00	111000	20241118	-5.77	60000	20240119	74.33	111000	-5.77	20241118	60000	74.33	20240119	111000	-5.77	20241118	60000	74.33	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
33	20241126	090432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105100	-900	5	-0.85	875987300	8352	2.55	104700	105800	104000	137800	74200	106000	104883.27	21.79	0	-2347	108933	107466	106533	105066	104133	107000	104600	1000	31800	500	80560	100	1	200000000	210200	11.09	0.47	12	0.00	9477.00	222741.00	111000	20241118	-5.32	60000	20240119	75.17	111000	-5.32	20241118	60000	75.17	20240119	111000	-5.32	20241118	60000	75.17	20240119	0.00	N	032830	500	1000 억	43572312	N	N	1229	N	N
34	20241125	160424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106000	-500	5	-0.47	34271881300	322366	193.04	107600	108000	105600	138400	74600	106500	106314.29	21.83	0	-86588	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	212000	11.18	0.48	12	0.16	9477.00	222741.00	111000	20241118	-4.50	60000	20240119	76.67	111000	-4.50	20241118	60000	76.67	20240119	111000	-4.50	20241118	60000	76.67	20240119	0.00	N	032830	500	1000 억	43666413	N	N	1229	N	N
35	20241125	150430	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107300	800	2	0.75	13713656400	128550	76.98	107600	108000	105600	138400	74600	106500	106679.55	21.83	0	-34103	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	214600	11.32	0.48	12	0.06	9477.00	222741.00	111000	20241118	-3.33	60000	20240119	78.83	111000	-3.33	20241118	60000	78.83	20240119	111000	-3.33	20241118	60000	78.83	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
36	20241125	140431	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106700	200	2	0.19	10501014100	98525	59.00	107600	108000	105600	138400	74600	106500	106582.23	21.83	0	-26583	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	213400	11.26	0.48	12	0.05	9477.00	222741.00	111000	20241118	-3.87	60000	20240119	77.83	111000	-3.87	20241118	60000	77.83	20240119	111000	-3.87	20241118	60000	77.83	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
37	20241125	130428	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106700	200	2	0.19	8688543800	81553	48.84	107600	108000	105600	138400	74600	106500	106538.62	21.83	0	-23438	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	213400	11.26	0.48	12	0.04	9477.00	222741.00	111000	20241118	-3.87	60000	20240119	77.83	111000	-3.87	20241118	60000	77.83	20240119	111000	-3.87	20241118	60000	77.83	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
38	20241125	120432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106700	200	2	0.19	7264735600	68194	40.84	107600	108000	105600	138400	74600	106500	106530.42	21.83	0	-18829	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	213400	11.26	0.48	12	0.03	9477.00	222741.00	111000	20241118	-3.87	60000	20240119	77.83	111000	-3.87	20241118	60000	77.83	20240119	111000	-3.87	20241118	60000	77.83	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
39	20241125	110429	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106400	-100	5	-0.09	5565411300	52254	31.29	107600	108000	105600	138400	74600	106500	106506.90	21.83	0	-10971	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	212800	11.23	0.48	12	0.03	9477.00	222741.00	111000	20241118	-4.14	60000	20240119	77.33	111000	-4.14	20241118	60000	77.33	20240119	111000	-4.14	20241118	60000	77.33	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
40	20241125	100424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106700	200	2	0.19	3473768200	32576	19.51	107600	108000	105600	138400	74600	106500	106635.82	21.83	0	-3744	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	213400	11.26	0.48	12	0.02	9477.00	222741.00	111000	20241118	-3.87	60000	20240119	77.83	111000	-3.87	20241118	60000	77.83	20240119	111000	-3.87	20241118	60000	77.83	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
41	20241125	090425	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106900	400	2	0.38	532048000	4948	2.96	107600	108000	106800	138400	74600	106500	107528.10	21.83	0	284	109300	107900	106600	105200	103900	107850	105150	1000	31900	500	80940	100	1	200000000	213800	11.28	0.48	12	0.00	9477.00	222741.00	111000	20241118	-3.69	60000	20240119	78.17	111000	-3.69	20241118	60000	78.17	20240119	111000	-3.69	20241118	60000	78.17	20240119	0.00	N	032830	500	1000 억	43666413	N	N	3092	N	N
42	20241122	160406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106500	1900	2	1.82	17783330000	166724	118.94	106500	108000	105300	135900	73300	104600	106663.35	21.86	-10400	3638	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	213000	11.24	0.48	12	0.08	9477.00	222741.00	111000	20241118	-4.05	60000	20240119	77.50	111000	-4.05	20241118	60000	77.50	20240119	111000	-4.05	20241118	60000	77.50	20240119	0.01	N	032830	500	1000 억	43717029	N	N	3092	N	N
43	20241122	150407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106400	1800	2	1.72	15581279700	146045	104.19	106500	108000	105300	135900	73300	104600	106688.21	21.86	-10400	4041	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	212800	11.23	0.48	12	0.07	9477.00	222741.00	111000	20241118	-4.14	60000	20240119	77.33	111000	-4.14	20241118	60000	77.33	20240119	111000	-4.14	20241118	60000	77.33	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
44	20241122	140410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106300	1700	2	1.63	13390070600	125425	89.48	106500	108000	105300	135900	73300	104600	106757.59	21.86	-10400	7610	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	212600	11.22	0.48	12	0.06	9477.00	222741.00	111000	20241118	-4.23	60000	20240119	77.17	111000	-4.23	20241118	60000	77.17	20240119	111000	-4.23	20241118	60000	77.17	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
45	20241122	130410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106300	1700	2	1.63	10989661000	102829	73.36	106500	108000	105300	135900	73300	104600	106873.17	21.86	-10400	3797	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	212600	11.22	0.48	12	0.05	9477.00	222741.00	111000	20241118	-4.23	60000	20240119	77.17	111000	-4.23	20241118	60000	77.17	20240119	111000	-4.23	20241118	60000	77.17	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
46	20241122	120411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106500	1900	2	1.82	9632108100	90073	64.26	106500	108000	105300	135900	73300	104600	106936.69	21.86	-10400	5912	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	213000	11.24	0.48	12	0.05	9477.00	222741.00	111000	20241118	-4.05	60000	20240119	77.50	111000	-4.05	20241118	60000	77.50	20240119	111000	-4.05	20241118	60000	77.50	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
47	20241122	110408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	107000	2400	2	2.29	7921381500	74073	52.84	106500	108000	105300	135900	73300	104600	106940.20	21.86	-10400	7838	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	214000	11.29	0.48	12	0.04	9477.00	222741.00	111000	20241118	-3.60	60000	20240119	78.33	111000	-3.60	20241118	60000	78.33	20240119	111000	-3.60	20241118	60000	78.33	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
48	20241122	100414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106600	2000	2	1.91	4603564000	43188	30.81	106500	107400	105300	135900	73300	104600	106593.59	21.86	-10400	3685	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	213200	11.25	0.48	12	0.02	9477.00	222741.00	111000	20241118	-3.96	60000	20240119	77.67	111000	-3.96	20241118	60000	77.67	20240119	111000	-3.96	20241118	60000	77.67	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
49	20241122	090410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106400	1800	2	1.72	319039600	3008	2.15	106500	106500	105300	135900	73300	104600	106063.70	21.86	-10400	401	107000	105800	104800	103600	102600	105300	103100	1000	31300	500	79490	100	1	200000000	212800	11.23	0.48	12	0.00	9477.00	222741.00	111000	20241118	-4.14	60000	20240119	77.33	111000	-4.14	20241118	60000	77.33	20240119	111000	-4.14	20241118	60000	77.33	20240119	0.01	N	032830	500	1000 억	43717029	N	N	1282	N	N
50	20241121	160407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	-600	5	-0.57	14725423400	140084	73.62	104900	106000	103800	136700	73700	105200	105118.64	21.88	0	-12049	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	209200	11.04	0.47	12	0.07	9477.00	222741.00	111000	20241118	-5.77	60000	20240119	74.33	111000	-5.77	20241118	60000	74.33	20240119	111000	-5.77	20241118	60000	74.33	20240119	0.00	N	032830	500	1000 억	43759734	N	N	1282	N	N
51	20241121	150415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105100	-100	5	-0.10	12631549600	120099	63.12	104900	106000	103800	136700	73700	105200	105176.14	21.88	0	-11524	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	210200	11.09	0.47	12	0.06	9477.00	222741.00	111000	20241118	-5.32	60000	20240119	75.17	111000	-5.32	20241118	60000	75.17	20240119	111000	-5.32	20241118	60000	75.17	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
52	20241121	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105400	200	2	0.19	10592593900	100750	52.95	104900	106000	103800	136700	73700	105200	105137.41	21.88	0	-12700	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	210800	11.12	0.47	12	0.05	9477.00	222741.00	111000	20241118	-5.05	60000	20240119	75.67	111000	-5.05	20241118	60000	75.67	20240119	111000	-5.05	20241118	60000	75.67	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
53	20241121	130411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105500	300	2	0.29	8186992600	77928	40.96	104900	106000	103800	136700	73700	105200	105058.42	21.88	0	-7794	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	211000	11.13	0.47	12	0.04	9477.00	222741.00	111000	20241118	-4.95	60000	20240119	75.83	111000	-4.95	20241118	60000	75.83	20240119	111000	-4.95	20241118	60000	75.83	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
54	20241121	120412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105400	200	2	0.19	6661701100	63491	33.37	104900	105800	103800	136700	73700	105200	104923.55	21.88	0	-7807	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	210800	11.12	0.47	12	0.03	9477.00	222741.00	111000	20241118	-5.05	60000	20240119	75.67	111000	-5.05	20241118	60000	75.67	20240119	111000	-5.05	20241118	60000	75.67	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
55	20241121	110410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105500	300	2	0.29	4997842100	47723	25.08	104900	105500	103800	136700	73700	105200	104726.07	21.88	0	-8396	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	211000	11.13	0.47	12	0.02	9477.00	222741.00	111000	20241118	-4.95	60000	20240119	75.83	111000	-4.95	20241118	60000	75.83	20240119	111000	-4.95	20241118	60000	75.83	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
56	20241121	100414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105000	-200	5	-0.19	3475550600	33247	17.47	104900	105400	103800	136700	73700	105200	104537.27	21.88	0	-5832	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	210000	11.08	0.47	12	0.02	9477.00	222741.00	111000	20241118	-5.41	60000	20240119	75.00	111000	-5.41	20241118	60000	75.00	20240119	111000	-5.41	20241118	60000	75.00	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
57	20241121	090412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104900	-300	5	-0.29	338361500	3226	1.70	104900	105400	104300	136700	73700	105200	104885.77	21.88	0	-766	110333	107766	105433	102866	100533	109050	104150	1000	31500	500	79950	100	1	200000000	209800	11.07	0.47	12	0.00	9477.00	222741.00	111000	20241118	-5.50	60000	20240119	74.83	111000	-5.50	20241118	60000	74.83	20240119	111000	-5.50	20241118	60000	74.83	20240119	0.00	N	032830	500	1000 억	43759734	N	N	3334	N	N
58	20241120	160410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105200	400	2	0.38	20096632000	190210	60.58	103600	108000	103100	136200	73400	104800	105656.16	21.90	0	-9194	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	210400	11.10	0.47	12	0.10	9477.00	222741.00	111000	20241118	-5.23	60000	20240119	75.33	111000	-5.23	20241118	60000	75.33	20240119	111000	-5.23	20241118	60000	75.33	20240119	0.01	N	032830	500	1000 억	43798996	N	N	3334	N	N
59	20241120	150416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105400	600	2	0.57	17693005400	167385	53.31	103600	108000	103100	136200	73400	104800	105702.99	21.90	0	-10869	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	210800	11.12	0.47	12	0.08	9477.00	222741.00	111000	20241118	-5.05	60000	20240119	75.67	111000	-5.05	20241118	60000	75.67	20240119	111000	-5.05	20241118	60000	75.67	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
60	20241120	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105800	1000	2	0.95	14719015000	139209	44.34	103600	108000	103100	136200	73400	104800	105733.88	21.90	0	-3125	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	211600	11.16	0.47	12	0.07	9477.00	222741.00	111000	20241118	-4.68	60000	20240119	76.33	111000	-4.68	20241118	60000	76.33	20240119	111000	-4.68	20241118	60000	76.33	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
61	20241120	130416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105300	500	2	0.48	12300110000	116247	37.02	103600	108000	103100	136200	73400	104800	105811.00	21.90	0	-3233	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	210600	11.11	0.47	12	0.06	9477.00	222741.00	111000	20241118	-5.14	60000	20240119	75.50	111000	-5.14	20241118	60000	75.50	20240119	111000	-5.14	20241118	60000	75.50	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
62	20241120	120418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105200	400	2	0.38	10610906400	100232	31.92	103600	108000	103100	136200	73400	104800	105864.52	21.90	0	-741	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	210400	11.10	0.47	12	0.05	9477.00	222741.00	111000	20241118	-5.23	60000	20240119	75.33	111000	-5.23	20241118	60000	75.33	20240119	111000	-5.23	20241118	60000	75.33	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
63	20241120	110415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105600	800	2	0.76	9098874700	85893	27.36	103600	108000	103100	136200	73400	104800	105933.99	21.90	0	3717	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	211200	11.14	0.47	12	0.04	9477.00	222741.00	111000	20241118	-4.86	60000	20240119	76.00	111000	-4.86	20241118	60000	76.00	20240119	111000	-4.86	20241118	60000	76.00	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
64	20241120	100414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106100	1300	2	1.24	6874087700	64815	20.64	103600	108000	103100	136200	73400	104800	106058.99	21.90	0	5427	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	212200	11.20	0.48	12	0.03	9477.00	222741.00	111000	20241118	-4.41	60000	20240119	76.83	111000	-4.41	20241118	60000	76.83	20240119	111000	-4.41	20241118	60000	76.83	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
65	20241120	090414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104800	0	3	0.00	885170500	8487	2.70	103600	105200	103200	136200	73400	104800	104291.22	21.90	0	611	108933	106866	105133	103066	101333	106000	102200	1000	31400	500	79640	100	1	200000000	209600	11.06	0.47	12	0.00	9477.00	222741.00	111000	20241118	-5.59	60000	20240119	74.67	111000	-5.59	20241118	60000	74.67	20240119	111000	-5.59	20241118	60000	74.67	20240119	0.01	N	032830	500	1000 억	43798996	N	N	1168	N	N
66	20241119	160357	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104800	-4000	5	-3.68	32909027300	312820	33.93	105800	107200	103400	141400	76200	108800	105199.69	21.94	0	-63985	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	209600	11.06	0.47	12	0.16	9477.00	222741.00	111000	20241118	-5.59	60000	20240119	74.67	111000	-5.59	20241118	60000	74.67	20240119	111000	-5.59	20241118	60000	74.67	20240119	0.01	N	032830	500	1000 억	43885902	N	N	1168	N	N
67	20241119	150401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104800	-4000	5	-3.68	29774541800	282926	30.69	105800	107200	103400	141400	76200	108800	105236.17	21.94	0	-58839	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	209600	11.06	0.47	12	0.14	9477.00	222741.00	111000	20241118	-5.59	60000	20240119	74.67	111000	-5.59	20241118	60000	74.67	20240119	111000	-5.59	20241118	60000	74.67	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
68	20241119	140359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104500	-4300	5	-3.95	25896524700	245819	26.66	105800	107200	103400	141400	76200	108800	105346.00	21.94	0	-54349	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	209000	11.03	0.47	12	0.12	9477.00	222741.00	111000	20241118	-5.86	60000	20240119	74.17	111000	-5.86	20241118	60000	74.17	20240119	111000	-5.86	20241118	60000	74.17	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
69	20241119	130400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103900	-4900	5	-4.50	22660404200	214648	23.28	105800	107200	103600	141400	76200	108800	105567.99	21.94	0	-50521	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	207800	10.96	0.47	12	0.11	9477.00	222741.00	111000	20241118	-6.40	60000	20240119	73.17	111000	-6.40	20241118	60000	73.17	20240119	111000	-6.40	20241118	60000	73.17	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
70	20241119	120357	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104100	-4700	5	-4.32	19817231900	187350	20.32	105800	107200	104100	141400	76200	108800	105774.30	21.94	0	-43862	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	208200	10.98	0.47	12	0.09	9477.00	222741.00	111000	20241118	-6.22	60000	20240119	73.50	111000	-6.22	20241118	60000	73.50	20240119	111000	-6.22	20241118	60000	73.50	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
71	20241119	110402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104900	-3900	5	-3.58	16919308300	159642	17.32	105800	107200	104500	141400	76200	108800	105980.38	21.94	0	-38924	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	209800	11.07	0.47	12	0.08	9477.00	222741.00	111000	20241118	-5.50	60000	20240119	74.83	111000	-5.50	20241118	60000	74.83	20240119	111000	-5.50	20241118	60000	74.83	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
72	20241119	100410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	106000	-2800	5	-2.57	12697061100	119718	12.99	105800	107200	104900	141400	76200	108800	106054.91	21.94	0	-30604	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	212000	11.18	0.48	12	0.06	9477.00	222741.00	111000	20241118	-4.50	60000	20240119	76.67	111000	-4.50	20241118	60000	76.67	20240119	111000	-4.50	20241118	60000	76.67	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
73	20241119	090409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105800	-3000	5	-2.76	3739335500	35292	3.83	105800	107200	105200	141400	76200	108800	105943.02	21.94	0	-5009	116400	112600	107200	103400	98000	114500	105300	1000	32600	500	82680	100	1	200000000	211600	11.16	0.47	12	0.02	9477.00	222741.00	111000	20241118	-4.68	60000	20240119	76.33	111000	-4.68	20241118	60000	76.33	20240119	111000	-4.68	20241118	60000	76.33	20240119	0.01	N	032830	500	1000 억	43885902	N	N	2231	N	N
74	20241118	160358	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	108800	11200	2	11.48	99557289500	921008	476.74	103000	111000	101800	126800	68400	97600	108095.65	21.91	0	142415	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	217600	11.48	0.49	12	0.46	9477.00	222741.00	111000	20241118	-1.98	60000	20240119	81.33	111000	-1.98	20241118	60000	81.33	20240119	111000	-1.98	20241118	60000	81.33	20240119	0.01	N	032830	500	1000 억	43819121	N	N	2231	N	N
75	20241118	150400	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	108600	11000	2	11.27	94080279200	870586	450.64	103000	111000	101800	126800	68400	97600	108065.46	21.91	0	141887	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	217200	11.46	0.49	12	0.44	9477.00	222741.00	111000	20241118	-2.16	60000	20240119	81.00	111000	-2.16	20241118	60000	81.00	20240119	111000	-2.16	20241118	60000	81.00	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
76	20241118	140401	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	109000	11400	2	11.68	85722851600	793583	410.78	103000	111000	101800	126800	68400	97600	108020.02	21.91	0	153528	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	218000	11.50	0.49	12	0.40	9477.00	222741.00	111000	20241118	-1.80	60000	20240119	81.67	111000	-1.80	20241118	60000	81.67	20240119	111000	-1.80	20241118	60000	81.67	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
77	20241118	130359	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	108600	11000	2	11.27	77380138700	717131	371.21	103000	111000	101800	126800	68400	97600	107902.38	21.91	0	159649	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	217200	11.46	0.49	12	0.36	9477.00	222741.00	111000	20241118	-2.16	60000	20240119	81.00	111000	-2.16	20241118	60000	81.00	20240119	111000	-2.16	20241118	60000	81.00	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
78	20241118	120402	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	108400	10800	2	11.07	68179336800	631792	327.03	103000	111000	101800	126800	68400	97600	107914.21	21.91	0	157574	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	216800	11.44	0.49	12	0.32	9477.00	222741.00	111000	20241118	-2.34	60000	20240119	80.67	111000	-2.34	20241118	60000	80.67	20240119	111000	-2.34	20241118	60000	80.67	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
79	20241118	110401	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	109700	12100	2	12.40	58170298600	539911	279.47	103000	111000	101800	126800	68400	97600	107740.53	21.91	0	159765	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	219400	11.58	0.49	12	0.27	9477.00	222741.00	111000	20241118	-1.17	60000	20240119	82.83	111000	-1.17	20241118	60000	82.83	20240119	111000	-1.17	20241118	60000	82.83	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
80	20241118	100359	55	20.00	KOSPI200	신고가	보험	N	N	N	Y	40	Y	109400	11800	2	12.09	34543914800	325157	168.31	103000	109500	101800	126800	68400	97600	106237.65	21.91	0	93296	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	218800	11.54	0.49	12	0.16	9477.00	222741.00	109500	20241118	-0.09	60000	20240119	82.33	109500	-0.09	20241118	60000	82.33	20240119	109500	-0.09	20241118	60000	82.33	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
81	20241118	090356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103800	6200	2	6.35	4780170500	46226	23.93	103000	104500	101800	126800	68400	97600	103408.70	21.91	0	-6785	100666	99132	97866	96332	95066	99900	97100	1000	29200	500	74170	100	1	200000000	207600	10.95	0.47	12	0.02	9477.00	222741.00	108500	20240308	-4.33	60000	20240119	73.00	108500	-4.33	20240308	60000	73.00	20240119	108500	-4.33	20240308	60000	73.00	20240119	0.01	N	032830	500	1000 억	43819121	N	N	102	N	N
82	20241115	160408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97600	2000	2	2.09	18882556900	193136	46.01	97500	99400	96600	124200	67000	95600	97768.43	21.92	0	-35519	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	195200	10.30	0.44	12	0.10	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억	43832663	N	N	102	N	N
83	20241115	150418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97800	2200	2	2.30	16455821400	168282	40.09	97500	99400	96600	124200	67000	95600	97787.24	21.92	0	-31033	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	195600	10.32	0.44	12	0.08	9477.00	222741.00	108500	20240308	-9.86	60000	20240119	63.00	108500	-9.86	20240308	60000	63.00	20240119	108500	-9.86	20240308	60000	63.00	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
84	20241115	140414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98800	3200	2	3.35	13182889100	134955	32.15	97500	99400	96600	124200	67000	95600	97683.67	21.92	0	-22447	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	197600	10.43	0.44	12	0.07	9477.00	222741.00	108500	20240308	-8.94	60000	20240119	64.67	108500	-8.94	20240308	60000	64.67	20240119	108500	-8.94	20240308	60000	64.67	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
85	20241115	130414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97500	1900	2	1.99	10356453400	106061	25.27	97500	99400	96600	124200	67000	95600	97646.29	21.92	0	-17270	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	195000	10.29	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
86	20241115	120415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97800	2200	2	2.30	8101437200	82868	19.74	97500	99400	97100	124200	67000	95600	97763.29	21.92	0	-13542	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	195600	10.32	0.44	12	0.04	9477.00	222741.00	108500	20240308	-9.86	60000	20240119	63.00	108500	-9.86	20240308	60000	63.00	20240119	108500	-9.86	20240308	60000	63.00	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
87	20241115	110407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97600	2000	2	2.09	6517366600	66628	15.87	97500	99400	97100	124200	67000	95600	97817.40	21.92	0	-11378	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	195200	10.30	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
88	20241115	100409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98300	2700	2	2.82	3156632200	32169	7.66	97500	99400	97100	124200	67000	95600	98126.92	21.92	0	-2603	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	196600	10.37	0.44	12	0.02	9477.00	222741.00	108500	20240308	-9.40	60000	20240119	63.83	108500	-9.40	20240308	60000	63.83	20240119	108500	-9.40	20240308	60000	63.83	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
89	20241115	090425	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98800	3200	2	3.35	462486200	4704	1.12	97500	99000	97200	124200	67000	95600	98320.54	21.92	0	2113	100000	97800	96700	94500	93400	97250	93950	1000	28600	500	72650	100	1	200000000	197600	10.43	0.44	12	0.00	9477.00	222741.00	108500	20240308	-8.94	60000	20240119	64.67	108500	-8.94	20240308	60000	64.67	20240119	108500	-8.94	20240308	60000	64.67	20240119	0.01	N	032830	500	1000 억	43832663	N	N	36	N	N
90	20241114	160404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96400	-2200	5	-2.23	18639549500	192200	104.24	98600	98900	96200	128100	69100	98600	96979.97	21.93	0	-21120	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	192800	10.17	0.43	12	0.10	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
91	20241114	150406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97000	-1600	5	-1.62	16033297100	165259	89.63	98600	98900	96200	128100	69100	98600	97019.21	21.93	0	-23662	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	194000	10.24	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
92	20241114	140402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97700	-900	5	-0.91	13230769900	136381	73.97	98600	98900	96200	128100	69100	98600	97013.29	21.93	0	-24977	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	195400	10.31	0.44	12	0.07	9477.00	222741.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
93	20241114	130403	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96900	-1700	5	-1.72	10274879300	105969	57.47	98600	98900	96200	128100	69100	98600	96961.18	21.93	0	-25129	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	193800	10.22	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
94	20241114	120403	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	-1900	5	-1.93	8484023600	87480	47.45	98600	98900	96200	128100	69100	98600	96982.44	21.93	0	-24392	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	193400	10.20	0.43	12	0.04	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
95	20241114	110405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	-1900	5	-1.93	6167647500	63541	34.46	98600	98900	96200	128100	69100	98600	97065.63	21.93	0	-20228	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	193400	10.20	0.43	12	0.03	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
96	20241114	100419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97500	-1100	5	-1.12	784904600	7985	4.33	98600	98900	97500	128100	69100	98600	98297.38	21.93	0	263	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	195000	10.29	0.44	12	0.00	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
97	20241114	090400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98600	0	3	0.00	0	0	0.00	0	0	0	128100	69100	98600	0.00	21.93	0	0	101666	100132	99266	97732	96866	99700	97300	1000	29500	500	74930	100	1	200000000	197200	10.40	0.44	12	0.00	9477.00	222741.00	108500	20240308	-9.12	60000	20240119	64.33	108500	-9.12	20240308	60000	64.33	20240119	108500	-9.12	20240308	60000	64.33	20240119	0.01	N	032830	500	1000 억	43867667	N	N	87	N	N
98	20241112	160353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101000	-2400	5	-2.32	21188675100	206982	224.29	103500	104600	100800	134400	72400	103400	102370.22	21.95	0	-56529	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	202000	10.66	0.45	12	0.10	9477.00	222741.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.01	N	032830	500	1000 억	43900961	N	N	72	N	N
99	20241112	150355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	-1900	5	-1.84	16620326400	161771	175.30	103500	104600	101500	134400	72400	103400	102739.84	21.95	0	-49808	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	203000	10.71	0.46	12	0.08	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
100	20241112	140401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102100	-1300	5	-1.26	14052217000	136552	147.97	103500	104600	101500	134400	72400	103400	102907.44	21.95	0	-40250	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	204200	10.77	0.46	12	0.07	9477.00	222741.00	108500	20240308	-5.90	60000	20240119	70.17	108500	-5.90	20240308	60000	70.17	20240119	108500	-5.90	20240308	60000	70.17	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
101	20241112	130355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101700	-1700	5	-1.64	11564757200	112231	121.62	103500	104600	101500	134400	72400	103400	103044.23	21.95	0	-32946	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	203400	10.73	0.46	12	0.06	9477.00	222741.00	108500	20240308	-6.27	60000	20240119	69.50	108500	-6.27	20240308	60000	69.50	20240119	108500	-6.27	20240308	60000	69.50	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
102	20241112	120356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102200	-1200	5	-1.16	9844624000	95353	103.33	103500	104600	101500	134400	72400	103400	103243.99	21.95	0	-29886	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	204400	10.78	0.46	12	0.05	9477.00	222741.00	108500	20240308	-5.81	60000	20240119	70.33	108500	-5.81	20240308	60000	70.33	20240119	108500	-5.81	20240308	60000	70.33	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
103	20241112	110355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103000	-400	5	-0.39	7031802500	67882	73.56	103500	104600	102800	134400	72400	103400	103588.62	21.95	0	-15327	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	206000	10.87	0.46	12	0.03	9477.00	222741.00	108500	20240308	-5.07	60000	20240119	71.67	108500	-5.07	20240308	60000	71.67	20240119	108500	-5.07	20240308	60000	71.67	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
104	20241112	100354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103000	-400	5	-0.39	4043630000	38932	42.19	103500	104600	102900	134400	72400	103400	103863.92	21.95	0	321	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	206000	10.87	0.46	12	0.02	9477.00	222741.00	108500	20240308	-5.07	60000	20240119	71.67	108500	-5.07	20240308	60000	71.67	20240119	108500	-5.07	20240308	60000	71.67	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
105	20241112	090354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103700	300	2	0.29	855269500	8248	8.94	103500	104400	103500	134400	72400	103400	103694.17	21.95	0	-1209	105266	104332	103566	102632	101866	104800	103100	1000	31000	500	78580	100	1	200000000	207400	10.94	0.47	12	0.00	9477.00	222741.00	108500	20240308	-4.42	60000	20240119	72.83	108500	-4.42	20240308	60000	72.83	20240119	108500	-4.42	20240308	60000	72.83	20240119	0.01	N	032830	500	1000 억	43900961	N	N	857	N	N
106	20241111	160352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103400	-1500	5	-1.43	9556122500	92261	43.99	103100	104500	102800	136300	73500	104900	103577.08	21.94	0	-5665	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	206800	10.91	0.46	12	0.05	9477.00	222741.00	108500	20240308	-4.70	60000	20240119	72.33	108500	-4.70	20240308	60000	72.33	20240119	108500	-4.70	20240308	60000	72.33	20240119	0.01	N	032830	500	1000 억	43884521	N	N	857	N	N
107	20241111	150404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103800	-1100	5	-1.05	7293435900	70421	33.58	103100	104500	102800	136300	73500	104900	103569.03	21.94	0	-3814	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	207600	10.95	0.47	12	0.04	9477.00	222741.00	108500	20240308	-4.33	60000	20240119	73.00	108500	-4.33	20240308	60000	73.00	20240119	108500	-4.33	20240308	60000	73.00	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
108	20241111	140355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	-1300	5	-1.24	5553667800	53639	25.58	103100	104500	102800	136300	73500	104900	103537.84	21.94	0	-3767	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	207200	10.93	0.47	12	0.03	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
109	20241111	130354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103200	-1700	5	-1.62	4163356100	40174	19.16	103100	104500	102800	136300	73500	104900	103633.07	21.94	0	-2748	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	206400	10.89	0.46	12	0.02	9477.00	222741.00	108500	20240308	-4.88	60000	20240119	72.00	108500	-4.88	20240308	60000	72.00	20240119	108500	-4.88	20240308	60000	72.00	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
110	20241111	120353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103200	-1700	5	-1.62	3597336800	34699	16.54	103100	104500	102800	136300	73500	104900	103672.60	21.94	0	-2072	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	206400	10.89	0.46	12	0.02	9477.00	222741.00	108500	20240308	-4.88	60000	20240119	72.00	108500	-4.88	20240308	60000	72.00	20240119	108500	-4.88	20240308	60000	72.00	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
111	20241111	110353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104000	-900	5	-0.86	2687793100	25921	12.36	103100	104500	102800	136300	73500	104900	103691.67	21.94	0	-1006	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	208000	10.97	0.47	12	0.01	9477.00	222741.00	108500	20240308	-4.15	60000	20240119	73.33	108500	-4.15	20240308	60000	73.33	20240119	108500	-4.15	20240308	60000	73.33	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
112	20241111	100352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103800	-1100	5	-1.05	1510850900	14590	6.96	103100	104500	102800	136300	73500	104900	103553.77	21.94	0	-1742	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	207600	10.95	0.47	12	0.01	9477.00	222741.00	108500	20240308	-4.33	60000	20240119	73.00	108500	-4.33	20240308	60000	73.00	20240119	108500	-4.33	20240308	60000	73.00	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
113	20241111	090351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103500	-1400	5	-1.33	740690100	7180	3.42	103100	103900	102800	136300	73500	104900	103159.94	21.94	0	-2325	106700	105800	104100	103200	101500	106250	103650	1000	31400	500	79720	100	1	200000000	207000	10.92	0.46	12	0.00	9477.00	222741.00	108500	20240308	-4.61	60000	20240119	72.50	108500	-4.61	20240308	60000	72.50	20240119	108500	-4.61	20240308	60000	72.50	20240119	0.01	N	032830	500	1000 억	43884521	N	N	37	N	N
114	20241108	160349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104900	1900	2	1.84	11921050800	114499	39.95	104000	105000	102400	133900	72100	103000	104115.52	21.95	0	-662	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	209800	11.07	0.47	12	0.06	9477.00	222741.00	108500	20240308	-3.32	60000	20240119	74.83	108500	-3.32	20240308	60000	74.83	20240119	108500	-3.32	20240308	60000	74.83	20240119	0.01	N	032830	500	1000 억	43894644	N	N	37	N	N
115	20241108	150355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104700	1700	2	1.65	10641687100	102296	35.69	104000	105000	102400	133900	72100	103000	104029.40	21.95	0	-1178	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	209400	11.05	0.47	12	0.05	9477.00	222741.00	108500	20240308	-3.50	60000	20240119	74.50	108500	-3.50	20240308	60000	74.50	20240119	108500	-3.50	20240308	60000	74.50	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
116	20241108	140352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104500	1500	2	1.46	8318861600	80103	27.95	104000	105000	102400	133900	72100	103000	103853.14	21.95	0	4148	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	209000	11.03	0.47	12	0.04	9477.00	222741.00	108500	20240308	-3.69	60000	20240119	74.17	108500	-3.69	20240308	60000	74.17	20240119	108500	-3.69	20240308	60000	74.17	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
117	20241108	130353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103000	0	3	0.00	4969325900	48033	16.76	104000	104300	102400	133900	72100	103000	103457.46	21.95	0	-345	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	206000	10.87	0.46	12	0.02	9477.00	222741.00	108500	20240308	-5.07	60000	20240119	71.67	108500	-5.07	20240308	60000	71.67	20240119	108500	-5.07	20240308	60000	71.67	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
118	20241108	120353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103500	500	2	0.49	3985141700	38488	13.43	104000	104300	102400	133900	72100	103000	103543.87	21.95	0	806	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	207000	10.92	0.46	12	0.02	9477.00	222741.00	108500	20240308	-4.61	60000	20240119	72.50	108500	-4.61	20240308	60000	72.50	20240119	108500	-4.61	20240308	60000	72.50	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
119	20241108	110354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103900	900	2	0.87	3230409600	31208	10.89	104000	104300	102400	133900	72100	103000	103513.89	21.95	0	2317	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	207800	10.96	0.47	12	0.02	9477.00	222741.00	108500	20240308	-4.24	60000	20240119	73.17	108500	-4.24	20240308	60000	73.17	20240119	108500	-4.24	20240308	60000	73.17	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
120	20241108	100355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	600	2	0.58	2174243800	21047	7.34	104000	104100	102400	133900	72100	103000	103305.68	21.95	0	-597	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	207200	10.93	0.47	12	0.01	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
121	20241108	090349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102900	-100	5	-0.10	655351100	6339	2.21	104000	104100	102500	133900	72100	103000	103390.21	21.95	0	638	105266	104132	103566	102432	101866	103850	102150	1000	30900	500	78280	100	1	200000000	205800	10.86	0.46	12	0.00	9477.00	222741.00	108500	20240308	-5.16	60000	20240119	71.50	108500	-5.16	20240308	60000	71.50	20240119	108500	-5.16	20240308	60000	71.50	20240119	0.01	N	032830	500	1000 억	43894644	N	N	143	N	N
122	20241107	160349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103000	-1900	5	-1.81	20100621200	194269	92.85	103500	104700	103000	136300	73500	104900	103468.58	21.94	0	-3231	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	206000	10.87	0.46	12	0.10	9477.00	222741.00	108500	20240308	-5.07	60000	20240119	71.67	108500	-5.07	20240308	60000	71.67	20240119	108500	-5.07	20240308	60000	71.67	20240119	0.01	N	032830	500	1000 억	43887908	N	N	143	N	N
123	20241107	150351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103300	-1600	5	-1.53	16929884400	163498	78.14	103500	104700	103000	136300	73500	104900	103547.94	21.94	0	4167	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	206600	10.90	0.46	12	0.08	9477.00	222741.00	108500	20240308	-4.79	60000	20240119	72.17	108500	-4.79	20240308	60000	72.17	20240119	108500	-4.79	20240308	60000	72.17	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
124	20241107	140353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	-1300	5	-1.24	13958501900	134777	64.42	103500	104700	103000	136300	73500	104900	103567.36	21.94	0	-4723	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	207200	10.93	0.47	12	0.07	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
125	20241107	130354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103400	-1500	5	-1.43	11907945000	114948	54.94	103500	104700	103000	136300	73500	104900	103594.16	21.94	0	-101	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	206800	10.91	0.46	12	0.06	9477.00	222741.00	108500	20240308	-4.70	60000	20240119	72.33	108500	-4.70	20240308	60000	72.33	20240119	108500	-4.70	20240308	60000	72.33	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
126	20241107	120353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	-1300	5	-1.24	10441359400	100789	48.17	103500	104700	103000	136300	73500	104900	103596.18	21.94	0	4959	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	207200	10.93	0.47	12	0.05	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
127	20241107	110351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103200	-1700	5	-1.62	8886219300	85726	40.97	103500	104700	103100	136300	73500	104900	103658.35	21.94	0	8781	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	206400	10.89	0.46	12	0.04	9477.00	222741.00	108500	20240308	-4.88	60000	20240119	72.00	108500	-4.88	20240308	60000	72.00	20240119	108500	-4.88	20240308	60000	72.00	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
128	20241107	100351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103500	-1400	5	-1.33	6131364500	59083	28.24	103500	104700	103300	136300	73500	104900	103775.39	21.94	0	8558	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	207000	10.92	0.46	12	0.03	9477.00	222741.00	108500	20240308	-4.61	60000	20240119	72.50	108500	-4.61	20240308	60000	72.50	20240119	108500	-4.61	20240308	60000	72.50	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
129	20241107	090351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104100	-800	5	-0.76	1447888500	13942	6.66	103500	104700	103300	136300	73500	104900	103850.62	21.94	0	879	106700	105800	104400	103500	102100	106250	103950	1000	31400	500	79720	100	1	200000000	208200	10.98	0.47	12	0.01	9477.00	222741.00	108500	20240308	-4.06	60000	20240119	73.50	108500	-4.06	20240308	60000	73.50	20240119	108500	-4.06	20240308	60000	73.50	20240119	0.01	N	032830	500	1000 억	43887908	N	N	201	N	N
130	20241106	160353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104900	600	2	0.58	21847488800	209197	118.28	103500	105300	103000	135500	73100	104300	104434.90	21.93	0	24796	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	209800	11.07	0.47	12	0.10	9477.00	222741.00	108500	20240308	-3.32	60000	20240119	74.83	108500	-3.32	20240308	60000	74.83	20240119	108500	-3.32	20240308	60000	74.83	20240119	0.01	N	032830	500	1000 억	43862670	N	N	201	N	N
131	20241106	150402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	300	2	0.29	18538444300	177616	100.42	103500	105300	103000	135500	73100	104300	104373.73	21.93	0	16680	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	209200	11.04	0.47	12	0.09	9477.00	222741.00	108500	20240308	-3.59	60000	20240119	74.33	108500	-3.59	20240308	60000	74.33	20240119	108500	-3.59	20240308	60000	74.33	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
132	20241106	140401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	105200	900	2	0.86	14142906600	135723	76.74	103500	105300	103000	135500	73100	104300	104204.20	21.93	0	17955	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	210400	11.10	0.47	12	0.07	9477.00	222741.00	108500	20240308	-3.04	60000	20240119	75.33	108500	-3.04	20240308	60000	75.33	20240119	108500	-3.04	20240308	60000	75.33	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
133	20241106	130401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104500	200	2	0.19	9544045000	91871	51.94	103500	104700	103000	135500	73100	104300	103885.28	21.93	0	2894	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	209000	11.03	0.47	12	0.05	9477.00	222741.00	108500	20240308	-3.69	60000	20240119	74.17	108500	-3.69	20240308	60000	74.17	20240119	108500	-3.69	20240308	60000	74.17	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
134	20241106	120351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104300	0	3	0.00	6916044500	66683	37.70	103500	104700	103000	135500	73100	104300	103715.26	21.93	0	-5909	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	208600	11.01	0.47	12	0.03	9477.00	222741.00	108500	20240308	-3.87	60000	20240119	73.83	108500	-3.87	20240308	60000	73.83	20240119	108500	-3.87	20240308	60000	73.83	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
135	20241106	110355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104000	-300	5	-0.29	5078719800	49071	27.74	103500	104400	103000	135500	73100	104300	103497.38	21.93	0	-10516	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	208000	10.97	0.47	12	0.02	9477.00	222741.00	108500	20240308	-4.15	60000	20240119	73.33	108500	-4.15	20240308	60000	73.33	20240119	108500	-4.15	20240308	60000	73.33	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
136	20241106	100355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103700	-600	5	-0.58	3610591400	34913	19.74	103500	104400	103000	135500	73100	104300	103416.82	21.93	0	-10761	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	207400	10.94	0.47	12	0.02	9477.00	222741.00	108500	20240308	-4.42	60000	20240119	72.83	108500	-4.42	20240308	60000	72.83	20240119	108500	-4.42	20240308	60000	72.83	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
137	20241106	090353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103700	-600	5	-0.58	244564200	2356	1.33	103500	104400	103500	135500	73100	104300	103804.84	21.93	0	7	105566	104932	103766	103132	101966	105250	103450	1000	31200	500	79260	100	1	200000000	207400	10.94	0.47	12	0.00	9477.00	222741.00	108500	20240308	-4.42	60000	20240119	72.83	108500	-4.42	20240308	60000	72.83	20240119	108500	-4.42	20240308	60000	72.83	20240119	0.01	N	032830	500	1000 억	43862670	N	N	1719	N	N
138	20241105	160344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104300	300	2	0.29	18322206500	176844	90.79	103000	104400	102600	135200	72800	104000	103606.47	21.90	0	18605	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	208600	11.01	0.47	12	0.09	9477.00	222741.00	108500	20240308	-3.87	60000	20240119	73.83	108500	-3.87	20240308	60000	73.83	20240119	108500	-3.87	20240308	60000	73.83	20240119	0.01	N	032830	500	1000 억	43800191	N	N	1719	N	N
139	20241105	150352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103800	-200	5	-0.19	15764301500	152291	78.18	103000	104400	102600	135200	72800	104000	103514.33	21.90	0	16532	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	207600	10.95	0.47	12	0.08	9477.00	222741.00	108500	20240308	-4.33	60000	20240119	73.00	108500	-4.33	20240308	60000	73.00	20240119	108500	-4.33	20240308	60000	73.00	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
140	20241105	140349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	-400	5	-0.38	13608757600	131486	67.50	103000	104400	102600	135200	72800	104000	103499.67	21.90	0	12963	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	207200	10.93	0.47	12	0.07	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
141	20241105	130350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104300	300	2	0.29	11244665500	108755	55.83	103000	104400	102600	135200	72800	104000	103394.47	21.90	0	15748	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	208600	11.01	0.47	12	0.05	9477.00	222741.00	108500	20240308	-3.87	60000	20240119	73.83	108500	-3.87	20240308	60000	73.83	20240119	108500	-3.87	20240308	60000	73.83	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
142	20241105	120349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103900	-100	5	-0.10	9315727500	90220	46.32	103000	104100	102600	135200	72800	104000	103255.68	21.90	0	10242	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	207800	10.96	0.47	12	0.05	9477.00	222741.00	108500	20240308	-4.24	60000	20240119	73.17	108500	-4.24	20240308	60000	73.17	20240119	108500	-4.24	20240308	60000	73.17	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
143	20241105	110342	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103500	-500	5	-0.48	8022749200	77746	39.91	103000	104100	102600	135200	72800	104000	103191.79	21.90	0	8383	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	207000	10.92	0.46	12	0.04	9477.00	222741.00	108500	20240308	-4.61	60000	20240119	72.50	108500	-4.61	20240308	60000	72.50	20240119	108500	-4.61	20240308	60000	72.50	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
144	20241105	100348	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103300	-700	5	-0.67	3632717900	35162	18.05	103000	104100	102700	135200	72800	104000	103313.74	21.90	0	5136	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	206600	10.90	0.46	12	0.02	9477.00	222741.00	108500	20240308	-4.79	60000	20240119	72.17	108500	-4.79	20240308	60000	72.17	20240119	108500	-4.79	20240308	60000	72.17	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
145	20241105	090345	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	-400	5	-0.38	678865900	6577	3.38	103000	104100	102700	135200	72800	104000	103218.17	21.90	0	-797	105200	104600	103800	103200	102400	104200	102800	1000	31200	500	79040	100	1	200000000	207200	10.93	0.47	12	0.00	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43800191	N	N	994	N	N
146	20241104	160344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104000	200	2	0.19	20171508400	194693	71.27	104400	104400	103000	134900	72700	103800	103606.47	21.90	0	-25065	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	208000	10.97	0.47	12	0.10	9477.00	222741.00	108500	20240308	-4.15	60000	20240119	73.33	108500	-4.15	20240308	60000	73.33	20240119	108500	-4.15	20240308	60000	73.33	20240119	0.01	N	032830	500	1000 억	43791571	N	N	994	N	N
147	20241104	150351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104000	200	2	0.19	17579659300	169760	62.15	104400	104400	103000	134900	72700	103800	103555.96	21.90	0	-24088	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	208000	10.97	0.47	12	0.08	9477.00	222741.00	108500	20240308	-4.15	60000	20240119	73.33	108500	-4.15	20240308	60000	73.33	20240119	108500	-4.15	20240308	60000	73.33	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
148	20241104	140344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103600	-200	5	-0.19	14782681700	142818	52.28	104400	104400	103000	134900	72700	103800	103507.13	21.90	0	-25905	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	207200	10.93	0.47	12	0.07	9477.00	222741.00	108500	20240308	-4.52	60000	20240119	72.67	108500	-4.52	20240308	60000	72.67	20240119	108500	-4.52	20240308	60000	72.67	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
149	20241104	130313	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103900	100	2	0.10	12908854900	124737	45.66	104400	104400	103000	134900	72700	103800	103488.58	21.90	0	-25973	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	207800	10.96	0.47	12	0.06	9477.00	222741.00	108500	20240308	-4.24	60000	20240119	73.17	108500	-4.24	20240308	60000	73.17	20240119	108500	-4.24	20240308	60000	73.17	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
150	20241104	120340	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103500	-300	5	-0.29	11435178800	110521	40.46	104400	104400	103000	134900	72700	103800	103466.12	21.90	0	-29177	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	207000	10.92	0.46	12	0.06	9477.00	222741.00	108500	20240308	-4.61	60000	20240119	72.50	108500	-4.61	20240308	60000	72.50	20240119	108500	-4.61	20240308	60000	72.50	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
151	20241104	110338	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103200	-600	5	-0.58	9437280800	91234	33.40	104400	104400	103000	134900	72700	103800	103440.39	21.90	0	-31341	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	206400	10.89	0.46	12	0.05	9477.00	222741.00	108500	20240308	-4.88	60000	20240119	72.00	108500	-4.88	20240308	60000	72.00	20240119	108500	-4.88	20240308	60000	72.00	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
152	20241104	100335	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103400	-400	5	-0.39	5878958100	56816	20.80	104400	104400	103000	134900	72700	103800	103473.64	21.90	0	-20706	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	206800	10.91	0.46	12	0.03	9477.00	222741.00	108500	20240308	-4.70	60000	20240119	72.33	108500	-4.70	20240308	60000	72.33	20240119	108500	-4.70	20240308	60000	72.33	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
153	20241104	090338	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104100	300	2	0.29	737407800	7083	2.59	104400	104400	103600	134900	72700	103800	104109.53	21.90	0	-4254	106800	105300	103400	101900	100000	106050	102650	1000	31100	500	78880	100	1	200000000	208200	10.98	0.47	12	0.00	9477.00	222741.00	108500	20240308	-4.06	60000	20240119	73.50	108500	-4.06	20240308	60000	73.50	20240119	108500	-4.06	20240308	60000	73.50	20240119	0.01	N	032830	500	1000 억	43791571	N	N	1784	N	N
154	20241101	160328	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103800	2300	2	2.27	28350722600	272754	83.31	102300	104900	101500	131900	71100	101500	103942.55	21.85	0	62651	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	207600	10.95	0.47	12	0.14	9477.00	222741.00	108500	20240308	-4.33	60000	20240119	73.00	108500	-4.33	20240308	60000	73.00	20240119	108500	-4.33	20240308	60000	73.00	20240119	0.01	N	032830	500	1000 억	43709164	N	N	1784	N	N
155	20241101	150337	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103900	2400	2	2.36	27246351200	262116	80.06	102300	104900	101500	131900	71100	101500	103947.70	21.85	0	64213	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	207800	10.96	0.47	12	0.13	9477.00	222741.00	108500	20240308	-4.24	60000	20240119	73.17	108500	-4.24	20240308	60000	73.17	20240119	108500	-4.24	20240308	60000	73.17	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N
156	20241101	140332	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103900	2400	2	2.36	24705869400	237633	72.58	102300	104900	101500	131900	71100	101500	103966.51	21.85	0	61753	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	207800	10.96	0.47	12	0.12	9477.00	222741.00	108500	20240308	-4.24	60000	20240119	73.17	108500	-4.24	20240308	60000	73.17	20240119	108500	-4.24	20240308	60000	73.17	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N
157	20241101	130402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104000	2500	2	2.46	22587369800	217283	66.37	102300	104900	101500	131900	71100	101500	103953.71	21.85	0	65718	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	208000	10.97	0.47	12	0.11	9477.00	222741.00	108500	20240308	-4.15	60000	20240119	73.33	108500	-4.15	20240308	60000	73.33	20240119	108500	-4.15	20240308	60000	73.33	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N
158	20241101	120402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104600	3100	2	3.05	20527871400	197540	60.34	102300	104900	101500	131900	71100	101500	103917.57	21.85	0	67008	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	209200	11.04	0.47	12	0.10	9477.00	222741.00	108500	20240308	-3.59	60000	20240119	74.33	108500	-3.59	20240308	60000	74.33	20240119	108500	-3.59	20240308	60000	74.33	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N
159	20241101	110400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104500	3000	2	2.96	16725306600	161192	49.23	102300	104700	101500	131900	71100	101500	103760.18	21.85	0	56452	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	209000	11.03	0.47	12	0.08	9477.00	222741.00	108500	20240308	-3.69	60000	20240119	74.17	108500	-3.69	20240308	60000	74.17	20240119	108500	-3.69	20240308	60000	74.17	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N
160	20241101	100401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	104200	2700	2	2.66	11953601500	115479	35.27	102300	104500	101500	131900	71100	101500	103513.24	21.85	0	44703	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	208400	11.00	0.47	12	0.06	9477.00	222741.00	108500	20240308	-3.96	60000	20240119	73.67	108500	-3.96	20240308	60000	73.67	20240119	108500	-3.96	20240308	60000	73.67	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N
161	20241101	090400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102300	800	2	0.79	1304339600	12740	3.89	102300	102900	101500	131900	71100	101500	102381.58	21.85	0	1029	103700	102600	101200	100100	98700	101900	99400	1000	30400	500	77140	100	1	200000000	204600	10.79	0.46	12	0.01	9477.00	222741.00	108500	20240308	-5.71	60000	20240119	70.50	108500	-5.71	20240308	60000	70.50	20240119	108500	-5.71	20240308	60000	70.50	20240119	0.01	N	032830	500	1000 억	43709164	N	N	221	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History