KissMeData/005830/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
3	20241231	150217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
4	20241231	140216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
5	20241231	130217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
6	20241231	120216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
7	20241231	110216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
8	20241231	100217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
9	20241231	090218	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	8402558225	81056	209.54	105100	105200	102800	135300	72900	104100	103721.27	47.66	-10921	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.11	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33746701	N	N	1302	N	N
10	20241230	160215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	-1300	5	-1.25	7480219500	72119	186.44	105100	105200	102800	135300	72900	104100	103721.27	47.68	0	-14947	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	72782	4.19	0.70	12	0.10	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.02	N	005830	500	354 억	33757622	N	N	1302	N	N
11	20241230	150217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103400	-700	5	-0.67	5460370000	52517	135.76	105100	105200	102800	135300	72900	104100	103973.38	47.68	0	-11167	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73207	4.21	0.70	12	0.07	24556.00	146738.00	124000	20240822	-16.61	75400	20240119	37.14	124000	-16.61	20240822	75400	37.14	20240119	124000	-16.61	20240822	75400	37.14	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
12	20241230	140216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103500	-600	5	-0.58	4216809200	40523	104.76	105100	105200	102800	135300	72900	104100	104059.65	47.68	0	-7012	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73278	4.21	0.71	12	0.06	24556.00	146738.00	124000	20240822	-16.53	75400	20240119	37.27	124000	-16.53	20240822	75400	37.27	20240119	124000	-16.53	20240822	75400	37.27	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
13	20241230	130217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103800	-300	5	-0.29	3437400100	32986	85.27	105100	105200	102800	135300	72900	104100	104207.85	47.68	0	-4860	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73490	4.23	0.71	12	0.05	24556.00	146738.00	124000	20240822	-16.29	75400	20240119	37.67	124000	-16.29	20240822	75400	37.67	20240119	124000	-16.29	20240822	75400	37.67	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
14	20241230	120216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104300	200	2	0.19	2770686600	26574	68.70	105100	105200	102800	135300	72900	104100	104263.07	47.68	0	-3696	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73844	4.25	0.71	12	0.04	24556.00	146738.00	124000	20240822	-15.89	75400	20240119	38.33	124000	-15.89	20240822	75400	38.33	20240119	124000	-15.89	20240822	75400	38.33	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
15	20241230	110216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104300	200	2	0.19	2054875600	19717	50.97	105100	105200	102800	135300	72900	104100	104218.48	47.68	0	-2914	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73844	4.25	0.71	12	0.03	24556.00	146738.00	124000	20240822	-15.89	75400	20240119	38.33	124000	-15.89	20240822	75400	38.33	20240119	124000	-15.89	20240822	75400	38.33	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
16	20241230	100217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103800	-300	5	-0.29	962418800	9221	23.84	105100	105200	102800	135300	72900	104100	104372.53	47.68	0	-787	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73490	4.23	0.71	12	0.01	24556.00	146738.00	124000	20240822	-16.29	75400	20240119	37.67	124000	-16.29	20240822	75400	37.67	20240119	124000	-16.29	20240822	75400	37.67	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
17	20241230	090217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	-500	5	-0.48	140528400	1348	3.48	105100	105200	102800	135300	72900	104100	104249.67	47.68	0	-243	106100	105100	104100	103100	102100	105600	103600	354	31200	500	79110	100	1	70800000	73349	4.22	0.71	12	0.00	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	124000	-16.45	20240822	75400	37.40	20240119	124000	-16.45	20240822	75400	37.40	20240119	0.02	N	005830	500	354 억	33757622	N	N	66	N	N
18	20241227	160215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104100	-1200	5	-1.14	4029413300	38676	98.32	103200	105100	103100	136800	73800	105300	104183.91	47.67	0	-4445	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73703	4.24	0.71	12	0.05	24556.00	146738.00	124000	20240822	-16.05	75400	20240119	38.06	124000	-16.05	20240822	75400	38.06	20240119	124000	-16.05	20240822	75400	38.06	20240119	0.02	N	005830	500	354 억	33751301	N	N	66	N	N
19	20241227	150215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104400	-900	5	-0.85	3169433200	30422	77.34	103200	105100	103100	136800	73800	105300	104182.28	47.67	0	-2655	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73915	4.25	0.71	12	0.04	24556.00	146738.00	124000	20240822	-15.81	75400	20240119	38.46	124000	-15.81	20240822	75400	38.46	20240119	124000	-15.81	20240822	75400	38.46	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
20	20241227	140217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104200	-1100	5	-1.04	2640934800	25363	64.48	103200	105100	103100	136800	73800	105300	104125.49	47.67	0	-1677	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73774	4.24	0.71	12	0.04	24556.00	146738.00	124000	20240822	-15.97	75400	20240119	38.20	124000	-15.97	20240822	75400	38.20	20240119	124000	-15.97	20240822	75400	38.20	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
21	20241227	130216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104300	-1000	5	-0.95	2150666700	20669	52.54	103200	105100	103100	136800	73800	105300	104052.77	47.67	0	-2214	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73844	4.25	0.71	12	0.03	24556.00	146738.00	124000	20240822	-15.89	75400	20240119	38.33	124000	-15.89	20240822	75400	38.33	20240119	124000	-15.89	20240822	75400	38.33	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
22	20241227	120215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104200	-1100	5	-1.04	1836921800	17658	44.89	103200	105100	103100	136800	73800	105300	104027.74	47.67	0	-1837	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73774	4.24	0.71	12	0.02	24556.00	146738.00	124000	20240822	-15.97	75400	20240119	38.20	124000	-15.97	20240822	75400	38.20	20240119	124000	-15.97	20240822	75400	38.20	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
23	20241227	110216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103700	-1600	5	-1.52	1478174200	14213	36.13	103200	105100	103100	136800	73800	105300	104001.56	47.67	0	-1448	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73420	4.22	0.71	12	0.02	24556.00	146738.00	124000	20240822	-16.37	75400	20240119	37.53	124000	-16.37	20240822	75400	37.53	20240119	124000	-16.37	20240822	75400	37.53	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
24	20241227	100216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104100	-1200	5	-1.14	905017400	8704	22.13	103200	105100	103100	136800	73800	105300	103977.18	47.67	0	-638	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73703	4.24	0.71	12	0.01	24556.00	146738.00	124000	20240822	-16.05	75400	20240119	38.06	124000	-16.05	20240822	75400	38.06	20240119	124000	-16.05	20240822	75400	38.06	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
25	20241227	090217	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104200	-1100	5	-1.04	220612500	2129	5.41	103200	104200	103100	136800	73800	105300	103622.59	47.67	0	80	106633	105966	105033	104366	103433	105500	103900	354	31500	500	80020	100	1	70800000	73774	4.24	0.71	12	0.00	24556.00	146738.00	124000	20240822	-15.97	75400	20240119	38.20	124000	-15.97	20240822	75400	38.20	20240119	124000	-15.97	20240822	75400	38.20	20240119	0.02	N	005830	500	354 억	33751301	N	N	100	N	N
26	20241226	160215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105300	-300	5	-0.28	4126004100	39312	76.08	105700	105700	104100	137200	74000	105600	104955.27	47.68	0	-2614	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74552	4.29	0.72	12	0.06	24556.00	146738.00	124000	20240822	-15.08	75400	20240119	39.66	124000	-15.08	20240822	75400	39.66	20240119	124000	-15.08	20240822	75400	39.66	20240119	0.03	N	005830	500	354 억	33758844	N	N	98	N	N
27	20241226	150215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104800	-800	5	-0.76	3094324700	29505	57.10	105700	105700	104100	137200	74000	105600	104874.59	47.68	0	-1676	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74198	4.27	0.71	12	0.04	24556.00	146738.00	124000	20240822	-15.48	75400	20240119	38.99	124000	-15.48	20240822	75400	38.99	20240119	124000	-15.48	20240822	75400	38.99	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
28	20241226	140215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104800	-800	5	-0.76	2179204500	20774	40.20	105700	105700	104100	137200	74000	105600	104900.57	47.68	0	-3402	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74198	4.27	0.71	12	0.03	24556.00	146738.00	124000	20240822	-15.48	75400	20240119	38.99	124000	-15.48	20240822	75400	38.99	20240119	124000	-15.48	20240822	75400	38.99	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
29	20241226	130216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105000	-600	5	-0.57	1508716700	14378	27.82	105700	105700	104100	137200	74000	105600	104932.31	47.68	0	-2117	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74340	4.28	0.72	12	0.02	24556.00	146738.00	124000	20240822	-15.32	75400	20240119	39.26	124000	-15.32	20240822	75400	39.26	20240119	124000	-15.32	20240822	75400	39.26	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
30	20241226	120215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105200	-400	5	-0.38	1271579300	12126	23.47	105700	105700	104100	137200	74000	105600	104863.87	47.68	0	-1122	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74482	4.28	0.72	12	0.02	24556.00	146738.00	124000	20240822	-15.16	75400	20240119	39.52	124000	-15.16	20240822	75400	39.52	20240119	124000	-15.16	20240822	75400	39.52	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
31	20241226	110214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104900	-700	5	-0.66	973211400	9286	17.97	105700	105700	104100	137200	74000	105600	104804.16	47.68	0	-448	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74269	4.27	0.71	12	0.01	24556.00	146738.00	124000	20240822	-15.40	75400	20240119	39.12	124000	-15.40	20240822	75400	39.12	20240119	124000	-15.40	20240822	75400	39.12	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
32	20241226	100215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104900	-700	5	-0.66	583466100	5572	10.78	105700	105700	104100	137200	74000	105600	104713.94	47.68	0	215	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74269	4.27	0.71	12	0.01	24556.00	146738.00	124000	20240822	-15.40	75400	20240119	39.12	124000	-15.40	20240822	75400	39.12	20240119	124000	-15.40	20240822	75400	39.12	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
33	20241226	090215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105300	-300	5	-0.28	74115900	707	1.37	105700	105700	104100	137200	74000	105600	104831.54	47.68	0	-111	107066	106332	105166	104432	103266	106700	104800	354	31600	500	80250	100	1	70800000	74552	4.29	0.72	12	0.00	24556.00	146738.00	124000	20240822	-15.08	75400	20240119	39.66	124000	-15.08	20240822	75400	39.66	20240119	124000	-15.08	20240822	75400	39.66	20240119	0.03	N	005830	500	354 억	33758844	N	N	1577	N	N
34	20241224	160215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105600	900	2	0.86	5434347200	51672	48.74	105100	105900	104000	136100	73300	104700	105170.04	47.67	0	888	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74765	4.30	0.72	12	0.07	24556.00	146738.00	124000	20240822	-14.84	75400	20240119	40.05	124000	-14.84	20240822	75400	40.05	20240119	124000	-14.84	20240822	75400	40.05	20240119	0.02	N	005830	500	354 억	33753574	N	N	1575	N	N
35	20241224	150214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105300	600	2	0.57	4168343700	39674	37.42	105100	105900	104000	136100	73300	104700	105064.87	47.67	0	4944	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74552	4.29	0.72	12	0.06	24556.00	146738.00	124000	20240822	-15.08	75400	20240119	39.66	124000	-15.08	20240822	75400	39.66	20240119	124000	-15.08	20240822	75400	39.66	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
36	20241224	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105100	400	2	0.38	3545264500	33744	31.83	105100	105900	104000	136100	73300	104700	105063.55	47.67	0	4299	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74411	4.28	0.72	12	0.05	24556.00	146738.00	124000	20240822	-15.24	75400	20240119	39.39	124000	-15.24	20240822	75400	39.39	20240119	124000	-15.24	20240822	75400	39.39	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
37	20241224	130215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105000	300	2	0.29	2976955600	28333	26.73	105100	105900	104000	136100	73300	104700	105070.26	47.67	0	3734	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74340	4.28	0.72	12	0.04	24556.00	146738.00	124000	20240822	-15.32	75400	20240119	39.26	124000	-15.32	20240822	75400	39.26	20240119	124000	-15.32	20240822	75400	39.26	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
38	20241224	120214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104900	200	2	0.19	2440521600	23219	21.90	105100	105900	104000	136100	73300	104700	105108.82	47.67	0	3602	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74269	4.27	0.71	12	0.03	24556.00	146738.00	124000	20240822	-15.40	75400	20240119	39.12	124000	-15.40	20240822	75400	39.12	20240119	124000	-15.40	20240822	75400	39.12	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
39	20241224	110215	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105200	500	2	0.48	1731861100	16455	15.52	105100	105900	104500	136100	73300	104700	105248.32	47.67	0	2522	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74482	4.28	0.72	12	0.02	24556.00	146738.00	124000	20240822	-15.16	75400	20240119	39.52	124000	-15.16	20240822	75400	39.52	20240119	124000	-15.16	20240822	75400	39.52	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
40	20241224	100214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105300	600	2	0.57	1087916500	10335	9.75	105100	105900	104500	136100	73300	104700	105265.26	47.67	0	1455	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74552	4.29	0.72	12	0.01	24556.00	146738.00	124000	20240822	-15.08	75400	20240119	39.66	124000	-15.08	20240822	75400	39.66	20240119	124000	-15.08	20240822	75400	39.66	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
41	20241224	090216	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105300	600	2	0.57	83468300	794	0.75	105100	105500	104700	136100	73300	104700	105123.80	47.67	0	-174	108233	106466	103333	101566	98433	107350	102450	354	31400	500	79570	100	1	70800000	74552	4.29	0.72	12	0.00	24556.00	146738.00	124000	20240822	-15.08	75400	20240119	39.66	124000	-15.08	20240822	75400	39.66	20240119	124000	-15.08	20240822	75400	39.66	20240119	0.02	N	005830	500	354 억	33753574	N	N	1143	N	N
42	20241223	160214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104700	4400	2	4.39	10943521500	106015	64.87	101300	105100	100200	130300	70300	100300	103225.49	47.65	-4060	5069	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	74128	4.26	0.71	12	0.15	24556.00	146738.00	124000	20240822	-15.56	75400	20240119	38.86	124000	-15.56	20240822	75400	38.86	20240119	124000	-15.56	20240822	75400	38.86	20240119	0.03	N	005830	500	354 억	33738756	N	N	1143	N	N
43	20241223	150214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104500	4200	2	4.19	9391236600	91192	55.80	101300	105100	100200	130300	70300	100300	102983.15	47.65	-4060	7383	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	73986	4.26	0.71	12	0.13	24556.00	146738.00	124000	20240822	-15.73	75400	20240119	38.59	124000	-15.73	20240822	75400	38.59	20240119	124000	-15.73	20240822	75400	38.59	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
44	20241223	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104700	4400	2	4.39	7938147500	77320	47.31	101300	104800	100200	130300	70300	100300	102666.19	47.65	-4060	8290	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	74128	4.26	0.71	12	0.11	24556.00	146738.00	124000	20240822	-15.56	75400	20240119	38.86	124000	-15.56	20240822	75400	38.86	20240119	124000	-15.56	20240822	75400	38.86	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
45	20241223	130214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	3300	2	3.29	6068117000	59386	36.34	101300	103900	100200	130300	70300	100300	102180.97	47.65	-4060	2828	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	73349	4.22	0.71	12	0.08	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	124000	-16.45	20240822	75400	37.40	20240119	124000	-16.45	20240822	75400	37.40	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
46	20241223	120214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	2900	2	2.89	5491273800	53804	32.92	101300	103900	100200	130300	70300	100300	102060.73	47.65	-4060	2015	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	73066	4.20	0.70	12	0.08	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	124000	-16.77	20240822	75400	36.87	20240119	124000	-16.77	20240822	75400	36.87	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
47	20241223	110214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103700	3400	2	3.39	4600259900	45189	27.65	101300	103900	100200	130300	70300	100300	101800.47	47.65	-4060	1591	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	73420	4.22	0.71	12	0.06	24556.00	146738.00	124000	20240822	-16.37	75400	20240119	37.53	124000	-16.37	20240822	75400	37.53	20240119	124000	-16.37	20240822	75400	37.53	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
48	20241223	100214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101400	1100	2	1.10	2599492600	25758	15.76	101300	102000	100200	130300	70300	100300	100919.84	47.65	-4060	-5377	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	71791	4.13	0.69	12	0.04	24556.00	146738.00	124000	20240822	-18.23	75400	20240119	34.48	124000	-18.23	20240822	75400	34.48	20240119	124000	-18.23	20240822	75400	34.48	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
49	20241223	090214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	1200	2	1.20	137136100	1351	0.83	101300	101900	101300	130300	70300	100300	101508.00	47.65	-4060	178	105766	103032	101066	98332	96366	102050	97350	354	30000	500	76220	100	1	70800000	71862	4.13	0.69	12	0.00	24556.00	146738.00	124000	20240822	-18.15	75400	20240119	34.62	124000	-18.15	20240822	75400	34.62	20240119	124000	-18.15	20240822	75400	34.62	20240119	0.03	N	005830	500	354 억	33738756	N	N	285	N	N
50	20241220	160213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100300	-3800	5	-3.65	16389213300	163350	138.86	103600	103800	99100	135300	72900	104100	100331.89	47.71	-3111	-36277	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	71012	4.08	0.68	12	0.23	24556.00	146738.00	124000	20240822	-19.11	75400	20240119	33.02	124000	-19.11	20240822	75400	33.02	20240119	124000	-19.11	20240822	75400	33.02	20240119	0.04	N	005830	500	354 억	33776540	N	N	285	N	N
51	20241220	150213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100600	-3500	5	-3.36	13160047500	131170	111.50	103600	103800	99100	135300	72900	104100	100328.15	47.71	-3111	-36434	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	71225	4.10	0.69	12	0.19	24556.00	146738.00	124000	20240822	-18.87	75400	20240119	33.42	124000	-18.87	20240822	75400	33.42	20240119	124000	-18.87	20240822	75400	33.42	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
52	20241220	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100300	-3800	5	-3.65	11781132700	117481	99.87	103600	103800	99100	135300	72900	104100	100281.14	47.71	-3111	-38405	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	71012	4.08	0.68	12	0.17	24556.00	146738.00	124000	20240822	-19.11	75400	20240119	33.02	124000	-19.11	20240822	75400	33.02	20240119	124000	-19.11	20240822	75400	33.02	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
53	20241220	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100200	-3900	5	-3.75	10419233900	103882	88.31	103600	103800	99100	135300	72900	104100	100298.71	47.71	-3111	-39678	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	70942	4.08	0.68	12	0.15	24556.00	146738.00	124000	20240822	-19.19	75400	20240119	32.89	124000	-19.19	20240822	75400	32.89	20240119	124000	-19.19	20240822	75400	32.89	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
54	20241220	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	100000	-4100	5	-3.94	9457245300	94270	80.14	103600	103800	99100	135300	72900	104100	100320.80	47.71	-3111	-40059	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	70800	4.07	0.68	12	0.13	24556.00	146738.00	124000	20240822	-19.35	75400	20240119	32.63	124000	-19.35	20240822	75400	32.63	20240119	124000	-19.35	20240822	75400	32.63	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
55	20241220	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99700	-4400	5	-4.23	8267203000	82365	70.02	103600	103800	99100	135300	72900	104100	100372.72	47.71	-3111	-39363	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	70588	4.06	0.68	12	0.12	24556.00	146738.00	124000	20240822	-19.60	75400	20240119	32.23	124000	-19.60	20240822	75400	32.23	20240119	124000	-19.60	20240822	75400	32.23	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
56	20241220	100213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	99500	-4600	5	-4.42	5746048800	57042	48.49	103600	103800	99200	135300	72900	104100	100733.59	47.71	-3111	-30697	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	70446	4.05	0.68	12	0.08	24556.00	146738.00	124000	20240822	-19.76	75400	20240119	31.96	124000	-19.76	20240822	75400	31.96	20240119	124000	-19.76	20240822	75400	31.96	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
57	20241220	090213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	-1100	5	-1.06	549949700	5321	4.52	103600	103800	102600	135300	72900	104100	103354.44	47.71	-3111	-2725	108366	106232	103866	101732	99366	107300	102800	354	31200	500	79110	100	1	70800000	72924	4.19	0.70	12	0.01	24556.00	146738.00	124000	20240822	-16.94	75400	20240119	36.60	124000	-16.94	20240822	75400	36.60	20240119	124000	-16.94	20240822	75400	36.60	20240119	0.04	N	005830	500	354 억	33776540	N	N	220	N	N
58	20241219	160213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104100	500	2	0.48	12301123600	117614	199.36	101700	106000	101500	134600	72600	103600	104589.76	47.66	0	9815	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	73703	4.24	0.71	12	0.17	24556.00	146738.00	124000	20240822	-16.05	75400	20240119	38.06	124000	-16.05	20240822	75400	38.06	20240119	124000	-16.05	20240822	75400	38.06	20240119	0.04	N	005830	500	354 억	33746121	N	N	220	N	N
59	20241219	150212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104100	500	2	0.48	9528748800	90998	154.25	101700	106000	101500	134600	72600	103600	104713.83	47.66	0	15850	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	73703	4.24	0.71	12	0.13	24556.00	146738.00	124000	20240822	-16.05	75400	20240119	38.06	124000	-16.05	20240822	75400	38.06	20240119	124000	-16.05	20240822	75400	38.06	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
60	20241219	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105500	1900	2	1.83	8266206800	78963	133.85	101700	106000	101500	134600	72600	103600	104684.56	47.66	0	16835	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	74694	4.30	0.72	12	0.11	24556.00	146738.00	124000	20240822	-14.92	75400	20240119	39.92	124000	-14.92	20240822	75400	39.92	20240119	124000	-14.92	20240822	75400	39.92	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
61	20241219	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105600	2000	2	1.93	7060032000	67533	114.47	101700	106000	101500	134600	72600	103600	104541.96	47.66	0	16570	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	74765	4.30	0.72	12	0.10	24556.00	146738.00	124000	20240822	-14.84	75400	20240119	40.05	124000	-14.84	20240822	75400	40.05	20240119	124000	-14.84	20240822	75400	40.05	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
62	20241219	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105400	1800	2	1.74	6022285300	57694	97.79	101700	106000	101500	134600	72600	103600	104383.22	47.66	0	16153	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	74623	4.29	0.72	12	0.08	24556.00	146738.00	124000	20240822	-15.00	75400	20240119	39.79	124000	-15.00	20240822	75400	39.79	20240119	124000	-15.00	20240822	75400	39.79	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
63	20241219	110213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105100	1500	2	1.45	4439603900	42686	72.36	101700	106000	101500	134600	72600	103600	104006.09	47.66	0	12712	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	74411	4.28	0.72	12	0.06	24556.00	146738.00	124000	20240822	-15.24	75400	20240119	39.39	124000	-15.24	20240822	75400	39.39	20240119	124000	-15.24	20240822	75400	39.39	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
64	20241219	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104100	500	2	0.48	2432475700	23523	39.87	101700	104500	101500	134600	72600	103600	103408.40	47.66	0	7071	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	73703	4.24	0.71	12	0.03	24556.00	146738.00	124000	20240822	-16.05	75400	20240119	38.06	124000	-16.05	20240822	75400	38.06	20240119	124000	-16.05	20240822	75400	38.06	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
65	20241219	090212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	-700	5	-0.68	430578500	4224	7.16	101700	102900	101500	134600	72600	103600	101936.20	47.66	0	676	106066	104832	103966	102732	101866	104400	102300	354	31000	500	78730	100	1	70800000	72853	4.19	0.70	12	0.01	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	124000	-17.02	20240822	75400	36.47	20240119	124000	-17.02	20240822	75400	36.47	20240119	0.04	N	005830	500	354 억	33746121	N	N	573	N	N
66	20241218	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	400	2	0.39	6117174700	58947	36.48	103800	105200	103100	134100	72300	103200	103774.52	47.66	0	11078	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73349	4.22	0.71	12	0.08	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	124000	-16.45	20240822	75400	37.40	20240119	124000	-16.45	20240822	75400	37.40	20240119	0.02	N	005830	500	354 억	33746092	N	N	573	N	N
67	20241218	150212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104200	1000	2	0.97	4934202300	47549	29.42	103800	105200	103100	134100	72300	103200	103771.03	47.66	0	11332	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73774	4.24	0.71	12	0.07	24556.00	146738.00	124000	20240822	-15.97	75400	20240119	38.20	124000	-15.97	20240822	75400	38.20	20240119	124000	-15.97	20240822	75400	38.20	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
68	20241218	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103900	700	2	0.68	3975706200	38337	23.72	103800	105200	103100	134100	72300	103200	103704.30	47.66	0	10390	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73561	4.23	0.71	12	0.05	24556.00	146738.00	124000	20240822	-16.21	75400	20240119	37.80	124000	-16.21	20240822	75400	37.80	20240119	124000	-16.21	20240822	75400	37.80	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
69	20241218	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103800	600	2	0.58	3128461500	30187	18.68	103800	105200	103100	134100	72300	103200	103636.21	47.66	0	6763	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73490	4.23	0.71	12	0.04	24556.00	146738.00	124000	20240822	-16.29	75400	20240119	37.67	124000	-16.29	20240822	75400	37.67	20240119	124000	-16.29	20240822	75400	37.67	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
70	20241218	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103500	300	2	0.29	2580911600	24896	15.41	103800	105200	103100	134100	72300	103200	103667.93	47.66	0	6208	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73278	4.21	0.71	12	0.04	24556.00	146738.00	124000	20240822	-16.53	75400	20240119	37.27	124000	-16.53	20240822	75400	37.27	20240119	124000	-16.53	20240822	75400	37.27	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
71	20241218	110212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	400	2	0.39	1993748100	19216	11.89	103800	105200	103100	134100	72300	103200	103754.90	47.66	0	4310	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73349	4.22	0.71	12	0.03	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	124000	-16.45	20240822	75400	37.40	20240119	124000	-16.45	20240822	75400	37.40	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
72	20241218	100213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103300	100	2	0.10	1370289100	13193	8.16	103800	105200	103100	134100	72300	103200	103865.41	47.66	0	2349	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	73136	4.21	0.70	12	0.02	24556.00	146738.00	124000	20240822	-16.69	75400	20240119	37.00	124000	-16.69	20240822	75400	37.00	20240119	124000	-16.69	20240822	75400	37.00	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
73	20241218	090213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104800	1600	2	1.55	458086300	4388	2.72	103800	105200	103700	134100	72300	103200	104398.24	47.66	0	2888	105533	104366	102833	101666	100133	104950	102250	354	30900	500	78430	100	1	70800000	74198	4.27	0.71	12	0.01	24556.00	146738.00	124000	20240822	-15.48	75400	20240119	38.99	124000	-15.48	20240822	75400	38.99	20240119	124000	-15.48	20240822	75400	38.99	20240119	0.02	N	005830	500	354 억	33746092	N	N	447	N	N
74	20241217	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	200	2	0.19	16663277300	161490	118.25	101600	104000	101300	133900	72100	103000	103184.58	47.76	-5246	-4931	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	73066	4.20	0.70	12	0.23	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	124000	-16.77	20240822	75400	36.87	20240119	124000	-16.77	20240822	75400	36.87	20240119	0.02	N	005830	500	354 억	33813960	N	N	447	N	N
75	20241217	150211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103300	300	2	0.29	13379052200	129687	94.96	101600	104000	101300	133900	72100	103000	103164.17	47.76	-5246	-5183	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	73136	4.21	0.70	12	0.18	24556.00	146738.00	124000	20240822	-16.69	75400	20240119	37.00	124000	-16.69	20240822	75400	37.00	20240119	124000	-16.69	20240822	75400	37.00	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
76	20241217	140213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	0	3	0.00	10874324200	105431	77.20	101600	104000	101300	133900	72100	103000	103141.62	47.76	-5246	-3973	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	72924	4.19	0.70	12	0.15	24556.00	146738.00	124000	20240822	-16.94	75400	20240119	36.60	124000	-16.94	20240822	75400	36.60	20240119	124000	-16.94	20240822	75400	36.60	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
77	20241217	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103500	500	2	0.49	8544258800	82892	60.70	101600	104000	101300	133900	72100	103000	103077.00	47.76	-5246	-4649	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	73278	4.21	0.71	12	0.12	24556.00	146738.00	124000	20240822	-16.53	75400	20240119	37.27	124000	-16.53	20240822	75400	37.27	20240119	124000	-16.53	20240822	75400	37.27	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
78	20241217	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103600	600	2	0.58	6383461700	62061	45.44	101600	104000	101300	133900	72100	103000	102857.86	47.76	-5246	-7698	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	73349	4.22	0.71	12	0.09	24556.00	146738.00	124000	20240822	-16.45	75400	20240119	37.40	124000	-16.45	20240822	75400	37.40	20240119	124000	-16.45	20240822	75400	37.40	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
79	20241217	110211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	-100	5	-0.10	3964781200	38712	28.35	101600	103400	101300	133900	72100	103000	102417.37	47.76	-5246	-9194	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	72853	4.19	0.70	12	0.05	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	124000	-17.02	20240822	75400	36.47	20240119	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
80	20241217	100212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102200	-800	5	-0.78	2252349000	22087	16.17	101600	103000	101300	133900	72100	103000	101976.23	47.76	-5246	-9279	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	72358	4.16	0.70	12	0.03	24556.00	146738.00	124000	20240822	-17.58	75400	20240119	35.54	124000	-17.58	20240822	75400	35.54	20240119	124000	-17.58	20240822	75400	35.54	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
81	20241217	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	-1000	5	-0.97	651429300	6409	4.69	101600	103000	101300	133900	72100	103000	101642.89	47.76	-5246	-3779	111800	107400	105000	100600	98200	106200	99400	354	30900	500	78280	100	1	70800000	72216	4.15	0.70	12	0.01	24556.00	146738.00	124000	20240822	-17.74	75400	20240119	35.28	124000	-17.74	20240822	75400	35.28	20240119	124000	-17.74	20240822	75400	35.28	20240119	0.02	N	005830	500	354 억	33813960	N	N	1217	N	N
82	20241216	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	-5700	5	-5.24	14174763500	136265	65.09	107500	109400	102600	141300	76100	108700	104024.23	47.84	-3172	-30932	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	72924	4.19	0.70	12	0.19	24556.00	146738.00	124000	20240822	-16.94	75400	20240119	36.60	124000	-16.94	20240822	75400	36.60	20240119	124000	-16.94	20240822	75400	36.60	20240119	0.02	N	005830	500	354 억	33867981	N	N	1217	N	N
83	20241216	150211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102900	-5800	5	-5.34	11529392200	110581	52.82	107500	109400	102600	141300	76100	108700	104261.52	47.84	-3172	-33413	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	72853	4.19	0.70	12	0.16	24556.00	146738.00	124000	20240822	-17.02	75400	20240119	36.47	124000	-17.02	20240822	75400	36.47	20240119	124000	-17.02	20240822	75400	36.47	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
84	20241216	140210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103000	-5700	5	-5.24	9754969800	93354	44.59	107500	109400	102600	141300	76100	108700	104493.90	47.84	-3172	-28999	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	72924	4.19	0.70	12	0.13	24556.00	146738.00	124000	20240822	-16.94	75400	20240119	36.60	124000	-16.94	20240822	75400	36.60	20240119	124000	-16.94	20240822	75400	36.60	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
85	20241216	130212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103400	-5300	5	-4.88	7120806300	67819	32.39	107500	109400	103400	141300	76100	108700	104996.62	47.84	-3172	-18958	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	73207	4.21	0.70	12	0.10	24556.00	146738.00	124000	20240822	-16.61	75400	20240119	37.14	124000	-16.61	20240822	75400	37.14	20240119	124000	-16.61	20240822	75400	37.14	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
86	20241216	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103900	-4800	5	-4.42	5906975000	56105	26.80	107500	109400	103700	141300	76100	108700	105283.62	47.84	-3172	-14303	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	73561	4.23	0.71	12	0.08	24556.00	146738.00	124000	20240822	-16.21	75400	20240119	37.80	124000	-16.21	20240822	75400	37.80	20240119	124000	-16.21	20240822	75400	37.80	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
87	20241216	110211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104400	-4300	5	-3.96	4600876900	43557	20.81	107500	109400	104100	141300	76100	108700	105628.10	47.84	-3172	-6895	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	73915	4.25	0.71	12	0.06	24556.00	146738.00	124000	20240822	-15.81	75400	20240119	38.46	124000	-15.81	20240822	75400	38.46	20240119	124000	-15.81	20240822	75400	38.46	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
88	20241216	100211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104800	-3900	5	-3.59	3070579600	28904	13.81	107500	109400	104800	141300	76100	108700	106232.79	47.84	-3172	-2720	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	74198	4.27	0.71	12	0.04	24556.00	146738.00	124000	20240822	-15.48	75400	20240119	38.99	124000	-15.48	20240822	75400	38.99	20240119	124000	-15.48	20240822	75400	38.99	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
89	20241216	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109000	300	2	0.28	192166900	1776	0.85	107500	109400	107500	141300	76100	108700	108198.98	47.84	-3172	-826	112433	110566	107633	105766	102833	111500	106700	354	32600	500	82610	100	1	70800000	77172	4.44	0.74	12	0.00	24556.00	146738.00	124000	20240822	-12.10	75400	20240119	44.56	124000	-12.10	20240822	75400	44.56	20240119	124000	-12.10	20240822	75400	44.56	20240119	0.02	N	005830	500	354 억	33867981	N	N	3107	N	N
90	20241213	160205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108700	1600	2	1.49	22582446200	209320	143.01	107100	109500	104700	139200	75000	107100	107884.54	47.93	-4453	13975	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	76960	4.43	0.74	12	0.30	24556.00	146738.00	124000	20240822	-12.34	75400	20240119	44.16	124000	-12.34	20240822	75400	44.16	20240119	124000	-12.34	20240822	75400	44.16	20240119	0.02	N	005830	500	354 억	33935579	N	N	3084	N	N
91	20241213	150211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108500	1400	2	1.31	19347362500	179565	122.68	107100	109500	104700	139200	75000	107100	107745.83	47.93	-4453	9372	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	76818	4.42	0.74	12	0.25	24556.00	146738.00	124000	20240822	-12.50	75400	20240119	43.90	124000	-12.50	20240822	75400	43.90	20240119	124000	-12.50	20240822	75400	43.90	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
92	20241213	140212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108700	1600	2	1.49	15739327000	146355	99.99	107100	109500	104700	139200	75000	107100	107542.20	47.93	-4453	5755	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	76960	4.43	0.74	12	0.21	24556.00	146738.00	124000	20240822	-12.34	75400	20240119	44.16	124000	-12.34	20240822	75400	44.16	20240119	124000	-12.34	20240822	75400	44.16	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
93	20241213	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108900	1800	2	1.68	12704371300	118453	80.93	107100	109500	104700	139200	75000	107100	107252.46	47.93	-4453	4065	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	77101	4.43	0.74	12	0.17	24556.00	146738.00	124000	20240822	-12.18	75400	20240119	44.43	124000	-12.18	20240822	75400	44.43	20240119	124000	-12.18	20240822	75400	44.43	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
94	20241213	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109400	2300	2	2.15	9783125500	91569	62.56	107100	109500	104700	139200	75000	107100	106838.76	47.93	-4453	2716	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	77455	4.46	0.75	12	0.13	24556.00	146738.00	124000	20240822	-11.77	75400	20240119	45.09	124000	-11.77	20240822	75400	45.09	20240119	124000	-11.77	20240822	75400	45.09	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
95	20241213	110211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107200	100	2	0.09	5650076300	53396	36.48	107100	107300	104700	139200	75000	107100	105813.92	47.93	-4453	-8481	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	75898	4.37	0.73	12	0.08	24556.00	146738.00	124000	20240822	-13.55	75400	20240119	42.18	124000	-13.55	20240822	75400	42.18	20240119	124000	-13.55	20240822	75400	42.18	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
96	20241213	100211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105600	-1500	5	-1.40	2380582600	22533	15.40	107100	107100	105100	139200	75000	107100	105646.91	47.93	-4453	-6671	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	74765	4.30	0.72	12	0.03	24556.00	146738.00	124000	20240822	-14.84	75400	20240119	40.05	124000	-14.84	20240822	75400	40.05	20240119	124000	-14.84	20240822	75400	40.05	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
97	20241213	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105700	-1400	5	-1.31	188609900	1772	1.21	107100	107100	105100	139200	75000	107100	106428.38	47.93	-4453	-827	108766	107932	106266	105432	103766	108350	105850	354	32100	500	81390	100	1	70800000	74836	4.30	0.72	12	0.00	24556.00	146738.00	124000	20240822	-14.76	75400	20240119	40.19	124000	-14.76	20240822	75400	40.19	20240119	124000	-14.76	20240822	75400	40.19	20240119	0.02	N	005830	500	354 억	33935579	N	N	1999	N	N
98	20241212	160211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107100	1700	2	1.61	14690223700	137810	133.16	106000	107100	104600	137000	73800	105400	106597.12	47.94	0	4665	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	75827	4.36	0.73	12	0.19	24556.00	146738.00	124000	20240822	-13.63	75400	20240119	42.04	124000	-13.63	20240822	75400	42.04	20240119	124000	-13.63	20240822	75400	42.04	20240119	0.02	N	005830	500	354 억	33944617	N	N	1999	N	N
99	20241212	150211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106100	700	2	0.66	5845849800	55186	53.32	106000	106600	104600	137000	73800	105400	105929.94	47.94	0	-3112	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	75119	4.32	0.72	12	0.08	24556.00	146738.00	124000	20240822	-14.44	75400	20240119	40.72	124000	-14.44	20240822	75400	40.72	20240119	124000	-14.44	20240822	75400	40.72	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
100	20241212	140211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106000	600	2	0.57	4590457000	43353	41.89	106000	106600	104600	137000	73800	105400	105885.57	47.94	0	-3475	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	75048	4.32	0.72	12	0.06	24556.00	146738.00	124000	20240822	-14.52	75400	20240119	40.58	124000	-14.52	20240822	75400	40.58	20240119	124000	-14.52	20240822	75400	40.58	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
101	20241212	130210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105900	500	2	0.47	4084839700	38582	37.28	106000	106600	104600	137000	73800	105400	105874.23	47.94	0	-2068	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	74977	4.31	0.72	12	0.05	24556.00	146738.00	124000	20240822	-14.60	75400	20240119	40.45	124000	-14.60	20240822	75400	40.45	20240119	124000	-14.60	20240822	75400	40.45	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
102	20241212	120208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106100	700	2	0.66	3589767300	33912	32.77	106000	106600	104600	137000	73800	105400	105855.37	47.94	0	-1788	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	75119	4.32	0.72	12	0.05	24556.00	146738.00	124000	20240822	-14.44	75400	20240119	40.72	124000	-14.44	20240822	75400	40.72	20240119	124000	-14.44	20240822	75400	40.72	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
103	20241212	110210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106200	800	2	0.76	2906559300	27470	26.54	106000	106600	104600	137000	73800	105400	105808.49	47.94	0	-1539	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	75190	4.32	0.72	12	0.04	24556.00	146738.00	124000	20240822	-14.35	75400	20240119	40.85	124000	-14.35	20240822	75400	40.85	20240119	124000	-14.35	20240822	75400	40.85	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
104	20241212	100210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105400	0	3	0.00	1714391500	16229	15.68	106000	106100	104600	137000	73800	105400	105637.53	47.94	0	-3071	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	74623	4.29	0.72	12	0.02	24556.00	146738.00	124000	20240822	-15.00	75400	20240119	39.79	124000	-15.00	20240822	75400	39.79	20240119	124000	-15.00	20240822	75400	39.79	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
105	20241212	090210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104700	-700	5	-0.66	97625100	924	0.89	106000	106000	104600	137000	73800	105400	105654.87	47.94	0	0	107800	106600	105300	104100	102800	107200	104700	354	31600	500	80100	100	1	70800000	74128	4.26	0.71	12	0.00	24556.00	146738.00	124000	20240822	-15.56	75400	20240119	38.86	124000	-15.56	20240822	75400	38.86	20240119	124000	-15.56	20240822	75400	38.86	20240119	0.02	N	005830	500	354 억	33944617	N	N	94	N	N
106	20241211	160209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105400	900	2	0.86	10905002800	103469	101.16	104800	106500	104000	135800	73200	104500	105393.92	47.93	2440	-9541	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74623	4.29	0.72	12	0.15	24556.00	146738.00	124000	20240822	-15.00	75400	20240119	39.79	124000	-15.00	20240822	75400	39.79	20240119	124000	-15.00	20240822	75400	39.79	20240119	0.02	N	005830	500	354 억	33932915	N	N	94	N	N
107	20241211	150151	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105600	1100	2	1.05	8243992500	78232	76.49	104800	106500	104000	135800	73200	104500	105378.79	47.93	2440	-12780	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74765	4.30	0.72	12	0.11	24556.00	146738.00	124000	20240822	-14.84	75400	20240119	40.05	124000	-14.84	20240822	75400	40.05	20240119	124000	-14.84	20240822	75400	40.05	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
108	20241211	140210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105200	700	2	0.67	6404188700	60726	59.37	104800	106500	104000	135800	73200	104500	105460.42	47.93	2440	-9183	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74482	4.28	0.72	12	0.09	24556.00	146738.00	124000	20240822	-15.16	75400	20240119	39.52	124000	-15.16	20240822	75400	39.52	20240119	124000	-15.16	20240822	75400	39.52	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
109	20241211	130210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105700	1200	2	1.15	5390426600	51109	49.97	104800	106500	104000	135800	73200	104500	105469.24	47.93	2440	-7357	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74836	4.30	0.72	12	0.07	24556.00	146738.00	124000	20240822	-14.76	75400	20240119	40.19	124000	-14.76	20240822	75400	40.19	20240119	124000	-14.76	20240822	75400	40.19	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
110	20241211	120209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105500	1000	2	0.96	4623259600	43845	42.87	104800	106500	104000	135800	73200	104500	105445.56	47.93	2440	-6531	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74694	4.30	0.72	12	0.06	24556.00	146738.00	124000	20240822	-14.92	75400	20240119	39.92	124000	-14.92	20240822	75400	39.92	20240119	124000	-14.92	20240822	75400	39.92	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
111	20241211	110210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105800	1300	2	1.24	3355551700	31813	31.10	104800	106500	104000	135800	73200	104500	105477.40	47.93	2440	-3893	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74906	4.31	0.72	12	0.04	24556.00	146738.00	124000	20240822	-14.68	75400	20240119	40.32	124000	-14.68	20240822	75400	40.32	20240119	124000	-14.68	20240822	75400	40.32	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
112	20241211	100210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105900	1400	2	1.34	2094474800	19913	19.47	104800	106500	104000	135800	73200	104500	105181.31	47.93	2440	-2687	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	74977	4.31	0.72	12	0.03	24556.00	146738.00	124000	20240822	-14.60	75400	20240119	40.45	124000	-14.60	20240822	75400	40.45	20240119	124000	-14.60	20240822	75400	40.45	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
113	20241211	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104300	-200	5	-0.19	218402700	2090	2.04	104800	105000	104000	135800	73200	104500	104498.90	47.93	2440	-262	106966	105732	103866	102632	100766	106350	103250	354	31300	500	79420	100	1	70800000	73844	4.25	0.71	12	0.00	24556.00	146738.00	124000	20240822	-15.89	75400	20240119	38.33	124000	-15.89	20240822	75400	38.33	20240119	124000	-15.89	20240822	75400	38.33	20240119	0.02	N	005830	500	354 억	33932915	N	N	151	N	N
114	20241210	160210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104500	3500	2	3.47	10650436100	102281	61.22	102000	105100	102000	131300	70700	101000	104129.19	47.92	-4514	-11226	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	73986	4.26	0.71	12	0.14	24556.00	146738.00	124000	20240822	-15.73	75400	20240119	38.59	124000	-15.73	20240822	75400	38.59	20240119	124000	-15.73	20240822	75400	38.59	20240119	0.03	N	005830	500	354 억	33927317	N	N	151	N	N
115	20241210	150210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104200	3200	2	3.17	8142138100	78262	46.84	102000	105100	102000	131300	70700	101000	104036.97	47.92	-4514	-10887	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	73774	4.24	0.71	12	0.11	24556.00	146738.00	124000	20240822	-15.97	75400	20240119	38.20	124000	-15.97	20240822	75400	38.20	20240119	124000	-15.97	20240822	75400	38.20	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
116	20241210	140210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104100	3100	2	3.07	6477361400	62316	37.30	102000	105100	102000	131300	70700	101000	103943.84	47.92	-4514	-8975	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	73703	4.24	0.71	12	0.09	24556.00	146738.00	124000	20240822	-16.05	75400	20240119	38.06	124000	-16.05	20240822	75400	38.06	20240119	124000	-16.05	20240822	75400	38.06	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
117	20241210	130209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104300	3300	2	3.27	5411731700	52095	31.18	102000	105100	102000	131300	70700	101000	103882.03	47.92	-4514	-6104	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	73844	4.25	0.71	12	0.07	24556.00	146738.00	124000	20240822	-15.89	75400	20240119	38.33	124000	-15.89	20240822	75400	38.33	20240119	124000	-15.89	20240822	75400	38.33	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
118	20241210	120209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104800	3800	2	3.76	4512465600	43494	26.03	102000	105100	102000	131300	70700	101000	103749.21	47.92	-4514	-3544	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	74198	4.27	0.71	12	0.06	24556.00	146738.00	124000	20240822	-15.48	75400	20240119	38.99	124000	-15.48	20240822	75400	38.99	20240119	124000	-15.48	20240822	75400	38.99	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
119	20241210	110209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103900	2900	2	2.87	3188069700	30850	18.47	102000	104700	102000	131300	70700	101000	103341.07	47.92	-4514	-3012	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	73561	4.23	0.71	12	0.04	24556.00	146738.00	124000	20240822	-16.21	75400	20240119	37.80	124000	-16.21	20240822	75400	37.80	20240119	124000	-16.21	20240822	75400	37.80	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
120	20241210	100209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	2200	2	2.18	1761886100	17123	10.25	102000	103900	102000	131300	70700	101000	102895.99	47.92	-4514	-2711	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	73066	4.20	0.70	12	0.02	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	124000	-16.77	20240822	75400	36.87	20240119	124000	-16.77	20240822	75400	36.87	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
121	20241210	090211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102800	1800	2	1.78	664350800	6496	3.89	102000	103300	102000	131300	70700	101000	102270.95	47.92	-4514	541	105666	103332	102066	99732	98466	102700	99100	354	30300	500	76760	100	1	70800000	72782	4.19	0.70	12	0.01	24556.00	146738.00	124000	20240822	-17.10	75400	20240119	36.34	124000	-17.10	20240822	75400	36.34	20240119	124000	-17.10	20240822	75400	36.34	20240119	0.03	N	005830	500	354 억	33927317	N	N	1459	N	N
122	20241209	160208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101000	-4000	5	-3.81	17000079600	166810	103.76	104400	104400	100800	136500	73500	105000	101913.03	47.96	-6222	-32277	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	71508	4.11	0.69	12	0.24	24556.00	146738.00	124000	20240822	-18.55	75400	20240119	33.95	124000	-18.55	20240822	75400	33.95	20240119	124000	-18.55	20240822	75400	33.95	20240119	0.02	N	005830	500	354 억	33952480	N	N	1459	N	N
123	20241209	150209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101500	-3500	5	-3.33	13423098400	131412	81.74	104400	104400	100800	136500	73500	105000	102145.15	47.96	-6222	-21365	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	71862	4.13	0.69	12	0.19	24556.00	146738.00	124000	20240822	-18.15	75400	20240119	34.62	124000	-18.15	20240822	75400	34.62	20240119	124000	-18.15	20240822	75400	34.62	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
124	20241209	140209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101300	-3700	5	-3.52	10785988000	105382	65.55	104400	104400	101300	136500	73500	105000	102351.33	47.96	-6222	-20006	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	71720	4.13	0.69	12	0.15	24556.00	146738.00	124000	20240822	-18.31	75400	20240119	34.35	124000	-18.31	20240822	75400	34.35	20240119	124000	-18.31	20240822	75400	34.35	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
125	20241209	130211	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102100	-2900	5	-2.76	8831124500	86180	53.61	104400	104400	101600	136500	73500	105000	102473.02	47.96	-6222	-17342	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	72287	4.16	0.70	12	0.12	24556.00	146738.00	124000	20240822	-17.66	75400	20240119	35.41	124000	-17.66	20240822	75400	35.41	20240119	124000	-17.66	20240822	75400	35.41	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
126	20241209	120209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102200	-2800	5	-2.67	7527090100	73384	45.65	104400	104400	101600	136500	73500	105000	102571.27	47.96	-6222	-15539	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	72358	4.16	0.70	12	0.10	24556.00	146738.00	124000	20240822	-17.58	75400	20240119	35.54	124000	-17.58	20240822	75400	35.54	20240119	124000	-17.58	20240822	75400	35.54	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
127	20241209	110210	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102200	-2800	5	-2.67	6309868500	61449	38.22	104400	104400	101600	136500	73500	105000	102684.64	47.96	-6222	-15237	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	72358	4.16	0.70	12	0.09	24556.00	146738.00	124000	20240822	-17.58	75400	20240119	35.54	124000	-17.58	20240822	75400	35.54	20240119	124000	-17.58	20240822	75400	35.54	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
128	20241209	100209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102500	-2500	5	-2.38	4543082100	44131	27.45	104400	104400	102000	136500	73500	105000	102945.37	47.96	-6222	-9562	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	72570	4.17	0.70	12	0.06	24556.00	146738.00	124000	20240822	-17.34	75400	20240119	35.94	124000	-17.34	20240822	75400	35.94	20240119	124000	-17.34	20240822	75400	35.94	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
129	20241209	090208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102000	-3000	5	-2.86	682809300	6608	4.11	104400	104400	102000	136500	73500	105000	103330.71	47.96	-6222	-1739	107400	106200	104700	103500	102000	106800	104100	354	31500	500	79800	100	1	70800000	72216	4.15	0.70	12	0.01	24556.00	146738.00	124000	20240822	-17.74	75400	20240119	35.28	124000	-17.74	20240822	75400	35.28	20240119	124000	-17.74	20240822	75400	35.28	20240119	0.02	N	005830	500	354 억	33952480	N	N	781	N	N
130	20241206	160208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105000	1600	2	1.55	15355367500	146427	51.50	104300	105900	103200	134400	72400	103400	104866.84	47.92	0	-3397	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	74340	4.28	0.72	12	0.21	24556.00	146738.00	124000	20240822	-15.32	75400	20240119	39.26	124000	-15.32	20240822	75400	39.26	20240119	124000	-15.32	20240822	75400	39.26	20240119	0.02	N	005830	500	354 억	33929683	N	N	781	N	N
131	20241206	150208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105700	2300	2	2.22	13218110700	126090	44.35	104300	105900	103200	134400	72400	103400	104830.76	47.92	0	-1435	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	74836	4.30	0.72	12	0.18	24556.00	146738.00	124000	20240822	-14.76	75400	20240119	40.19	124000	-14.76	20240822	75400	40.19	20240119	124000	-14.76	20240822	75400	40.19	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
132	20241206	140208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104800	1400	2	1.35	10829602100	103330	36.34	104300	105900	103200	134400	72400	103400	104805.98	47.92	0	-1127	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	74198	4.27	0.71	12	0.15	24556.00	146738.00	124000	20240822	-15.48	75400	20240119	38.99	124000	-15.48	20240822	75400	38.99	20240119	124000	-15.48	20240822	75400	38.99	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
133	20241206	130208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	105400	2000	2	1.93	8598838400	82084	28.87	104300	105900	103200	134400	72400	103400	104756.57	47.92	0	1915	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	74623	4.29	0.72	12	0.12	24556.00	146738.00	124000	20240822	-15.00	75400	20240119	39.79	124000	-15.00	20240822	75400	39.79	20240119	124000	-15.00	20240822	75400	39.79	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
134	20241206	120208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104900	1500	2	1.45	7221463800	69005	24.27	104300	105900	103200	134400	72400	103400	104651.31	47.92	0	827	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	74269	4.27	0.71	12	0.10	24556.00	146738.00	124000	20240822	-15.40	75400	20240119	39.12	124000	-15.40	20240822	75400	39.12	20240119	124000	-15.40	20240822	75400	39.12	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
135	20241206	110209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104200	800	2	0.77	5313688700	50854	17.89	104300	105900	103200	134400	72400	103400	104489.10	47.92	0	936	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	73774	4.24	0.71	12	0.07	24556.00	146738.00	124000	20240822	-15.97	75400	20240119	38.20	124000	-15.97	20240822	75400	38.20	20240119	124000	-15.97	20240822	75400	38.20	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
136	20241206	100207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104900	1500	2	1.45	3379304700	32301	11.36	104300	105900	103200	134400	72400	103400	104619.20	47.92	0	1969	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	74269	4.27	0.71	12	0.05	24556.00	146738.00	124000	20240822	-15.40	75400	20240119	39.12	124000	-15.40	20240822	75400	39.12	20240119	124000	-15.40	20240822	75400	39.12	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
137	20241206	090208	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104300	900	2	0.87	534499700	5131	1.80	104300	104800	103200	134400	72400	103400	104170.67	47.92	0	1098	108533	105966	103633	101066	98733	104800	99900	354	31000	500	78580	100	1	70800000	73844	4.25	0.71	12	0.01	24556.00	146738.00	124000	20240822	-15.89	75400	20240119	38.33	124000	-15.89	20240822	75400	38.33	20240119	124000	-15.89	20240822	75400	38.33	20240119	0.02	N	005830	500	354 억	33929683	N	N	2829	N	N
138	20241205	160206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103400	-3800	5	-3.54	29192327600	284032	143.82	105500	106200	101300	139300	75100	107200	102777.81	47.96	-6100	-28842	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73207	4.21	0.70	12	0.40	24556.00	146738.00	124000	20240822	-16.61	75400	20240119	37.14	124000	-16.61	20240822	75400	37.14	20240119	124000	-16.61	20240822	75400	37.14	20240119	0.02	N	005830	500	354 억	33952172	N	N	2829	N	N
139	20241205	150207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103500	-3700	5	-3.45	26363229500	256669	129.97	105500	106200	101300	139300	75100	107200	102712.95	47.96	-6100	-22208	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73278	4.21	0.71	12	0.36	24556.00	146738.00	124000	20240822	-16.53	75400	20240119	37.27	124000	-16.53	20240822	75400	37.27	20240119	124000	-16.53	20240822	75400	37.27	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
140	20241205	140206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103100	-4100	5	-3.82	21622100000	210766	106.72	105500	106200	101300	139300	75100	107200	102588.18	47.96	-6100	-27409	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72995	4.20	0.70	12	0.30	24556.00	146738.00	124000	20240822	-16.85	75400	20240119	36.74	124000	-16.85	20240822	75400	36.74	20240119	124000	-16.85	20240822	75400	36.74	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
141	20241205	130207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	103200	-4000	5	-3.73	17140733000	167259	84.69	105500	106200	101300	139300	75100	107200	102480.18	47.96	-6100	-28291	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73066	4.20	0.70	12	0.24	24556.00	146738.00	124000	20240822	-16.77	75400	20240119	36.87	124000	-16.77	20240822	75400	36.87	20240119	124000	-16.77	20240822	75400	36.87	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
142	20241205	120207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	102400	-4800	5	-4.48	14673141400	143266	72.54	105500	106200	101300	139300	75100	107200	102418.87	47.96	-6100	-24117	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72499	4.17	0.70	12	0.20	24556.00	146738.00	124000	20240822	-17.42	75400	20240119	35.81	124000	-17.42	20240822	75400	35.81	20240119	124000	-17.42	20240822	75400	35.81	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
143	20241205	110206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	-5300	5	-4.94	12026749300	117349	59.42	105500	106200	101300	139300	75100	107200	102487.02	47.96	-6100	-20651	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72145	4.15	0.69	12	0.17	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	124000	-17.82	20240822	75400	35.15	20240119	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
144	20241205	100205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	101900	-5300	5	-4.94	8382903300	81480	41.26	105500	106200	101500	139300	75100	107200	102882.96	47.96	-6100	-13048	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	72145	4.15	0.69	12	0.12	24556.00	146738.00	124000	20240822	-17.82	75400	20240119	35.15	124000	-17.82	20240822	75400	35.15	20240119	124000	-17.82	20240822	75400	35.15	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
145	20241205	090206	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	104000	-3200	5	-2.99	1129082100	10737	5.44	105500	106200	103900	139300	75100	107200	105158.06	47.96	-6100	-4574	115200	111200	108600	104600	102000	109900	103300	354	32100	500	81470	100	1	70800000	73632	4.24	0.71	12	0.02	24556.00	146738.00	124000	20240822	-16.13	75400	20240119	37.93	124000	-16.13	20240822	75400	37.93	20240119	124000	-16.13	20240822	75400	37.93	20240119	0.02	N	005830	500	354 억	33952172	N	N	737	N	N
146	20241204	160203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107200	-6500	5	-5.72	21308231100	197301	107.93	112600	112600	106000	147800	79600	113700	107999.74	48.06	0	-3473	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75898	4.37	0.73	12	0.28	24556.00	146738.00	124000	20240822	-13.55	75400	20240119	42.18	124000	-13.55	20240822	75400	42.18	20240119	124000	-13.55	20240822	75400	42.18	20240119	0.02	N	005830	500	354 억	34029391	N	N	737	N	N
147	20241204	150205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107000	-6700	5	-5.89	16497565200	152412	83.37	112600	112600	106000	147800	79600	113700	108243.22	48.06	0	-3594	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75756	4.36	0.73	12	0.22	24556.00	146738.00	124000	20240822	-13.71	75400	20240119	41.91	124000	-13.71	20240822	75400	41.91	20240119	124000	-13.71	20240822	75400	41.91	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
148	20241204	140204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106800	-6900	5	-6.07	13114793800	120766	66.06	112600	112600	106000	147800	79600	113700	108596.74	48.06	0	-14023	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75614	4.35	0.73	12	0.17	24556.00	146738.00	124000	20240822	-13.87	75400	20240119	41.64	124000	-13.87	20240822	75400	41.64	20240119	124000	-13.87	20240822	75400	41.64	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
149	20241204	130204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	106600	-7100	5	-6.24	10934063700	100345	54.89	112600	112600	106000	147800	79600	113700	108964.71	48.06	0	-17455	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	75473	4.34	0.73	12	0.14	24556.00	146738.00	124000	20240822	-14.03	75400	20240119	41.38	124000	-14.03	20240822	75400	41.38	20240119	124000	-14.03	20240822	75400	41.38	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
150	20241204	120204	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107700	-6000	5	-5.28	9233642800	84418	46.18	112600	112600	107100	147800	79600	113700	109380.02	48.06	0	-14711	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	76252	4.39	0.73	12	0.12	24556.00	146738.00	124000	20240822	-13.15	75400	20240119	42.84	124000	-13.15	20240822	75400	42.84	20240119	124000	-13.15	20240822	75400	42.84	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
151	20241204	110202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	107600	-6100	5	-5.36	7608689400	69305	37.91	112600	112600	107600	147800	79600	113700	109785.58	48.06	0	-11658	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	76181	4.38	0.73	12	0.10	24556.00	146738.00	124000	20240822	-13.23	75400	20240119	42.71	124000	-13.23	20240822	75400	42.71	20240119	124000	-13.23	20240822	75400	42.71	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
152	20241204	100201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109300	-4400	5	-3.87	5147294400	46574	25.48	112600	112600	108200	147800	79600	113700	110518.62	48.06	0	-4667	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	77384	4.45	0.74	12	0.07	24556.00	146738.00	124000	20240822	-11.85	75400	20240119	44.96	124000	-11.85	20240822	75400	44.96	20240119	124000	-11.85	20240822	75400	44.96	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
153	20241204	090205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	110400	-3300	5	-2.90	1193534600	10701	5.85	112600	112600	109500	147800	79600	113700	111534.87	48.06	0	2658	115633	114666	112733	111766	109833	115150	112250	354	34100	500	86410	100	1	70800000	78163	4.50	0.75	12	0.02	24556.00	146738.00	124000	20240822	-10.97	75400	20240119	46.42	124000	-10.97	20240822	75400	46.42	20240119	124000	-10.97	20240822	75400	46.42	20240119	0.02	N	005830	500	354 억	34029391	N	N	5741	N	N
154	20241203	160212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	113700	4400	2	4.03	20616244000	182793	125.94	110900	113700	110800	142000	76600	109300	112784.13	48.00	0	41426	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	80500	4.63	0.77	12	0.26	24556.00	146738.00	124000	20240822	-8.31	75400	20240119	50.80	124000	-8.31	20240822	75400	50.80	20240119	124000	-8.31	20240822	75400	50.80	20240119	0.02	N	005830	500	354 억	33984330	N	N	5739	N	N
155	20241203	150214	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	113500	4200	2	3.84	17061055100	151505	104.38	110900	113600	110800	142000	76600	109300	112610.51	48.00	0	35370	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	80358	4.62	0.77	12	0.21	24556.00	146738.00	124000	20240822	-8.47	75400	20240119	50.53	124000	-8.47	20240822	75400	50.53	20240119	124000	-8.47	20240822	75400	50.53	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
156	20241203	140209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112900	3600	2	3.29	13661358600	121502	83.71	110900	113200	110800	142000	76600	109300	112437.31	48.00	0	26183	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79933	4.60	0.77	12	0.17	24556.00	146738.00	124000	20240822	-8.95	75400	20240119	49.73	124000	-8.95	20240822	75400	49.73	20240119	124000	-8.95	20240822	75400	49.73	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
157	20241203	130213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112900	3600	2	3.29	11757530100	104646	72.10	110900	113200	110800	142000	76600	109300	112355.27	48.00	0	22917	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79933	4.60	0.77	12	0.15	24556.00	146738.00	124000	20240822	-8.95	75400	20240119	49.73	124000	-8.95	20240822	75400	49.73	20240119	124000	-8.95	20240822	75400	49.73	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
158	20241203	120220	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112600	3300	2	3.02	9075888800	80899	55.74	110900	113100	110800	142000	76600	109300	112187.90	48.00	0	15326	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79721	4.59	0.77	12	0.11	24556.00	146738.00	124000	20240822	-9.19	75400	20240119	49.34	124000	-9.19	20240822	75400	49.34	20240119	124000	-9.19	20240822	75400	49.34	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
159	20241203	110213	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112300	3000	2	2.74	7675857700	68454	47.16	110900	113100	110800	142000	76600	109300	112131.62	48.00	0	13931	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79508	4.57	0.77	12	0.10	24556.00	146738.00	124000	20240822	-9.44	75400	20240119	48.94	124000	-9.44	20240822	75400	48.94	20240119	124000	-9.44	20240822	75400	48.94	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
160	20241203	100205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112100	2800	2	2.56	4676865700	41845	28.83	110900	113000	110800	142000	76600	109300	111766.42	48.00	0	2295	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79367	4.57	0.76	12	0.06	24556.00	146738.00	124000	20240822	-9.60	75400	20240119	48.67	124000	-9.60	20240822	75400	48.67	20240119	124000	-9.60	20240822	75400	48.67	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
161	20241203	090205	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	112400	3100	2	2.84	993451100	8886	6.12	110900	112600	110900	142000	76600	109300	111799.58	48.00	0	3933	112100	110700	109600	108200	107100	110150	107650	354	32700	500	83060	100	1	70800000	79579	4.58	0.77	12	0.01	24556.00	146738.00	124000	20240822	-9.35	75400	20240119	49.07	124000	-9.35	20240822	75400	49.07	20240119	124000	-9.35	20240822	75400	49.07	20240119	0.02	N	005830	500	354 억	33984330	N	N	93	N	N
162	20241202	160201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109300	100	2	0.09	15907218300	145098	85.64	110600	111000	108500	141900	76500	109200	109631.34	48.02	0	-15409	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77384	4.45	0.74	12	0.20	24556.00	146738.00	124000	20240822	-11.85	75400	20240119	44.96	124000	-11.85	20240822	75400	44.96	20240119	124000	-11.85	20240822	75400	44.96	20240119	0.02	N	005830	500	354 억	33995622	N	N	93	N	N
163	20241202	150207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	110600	1400	2	1.28	11757822900	107213	63.28	110600	111000	108500	141900	76500	109200	109667.95	48.02	0	-15349	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	78305	4.50	0.75	12	0.15	24556.00	146738.00	124000	20240822	-10.81	75400	20240119	46.68	124000	-10.81	20240822	75400	46.68	20240119	124000	-10.81	20240822	75400	46.68	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
164	20241202	140207	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109700	500	2	0.46	8773012400	80183	47.33	110600	111000	108500	141900	76500	109200	109412.42	48.02	0	-11727	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77668	4.47	0.75	12	0.11	24556.00	146738.00	124000	20240822	-11.53	75400	20240119	45.49	124000	-11.53	20240822	75400	45.49	20240119	124000	-11.53	20240822	75400	45.49	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
165	20241202	130209	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109700	500	2	0.46	6306912000	57670	34.04	110600	111000	108500	141900	76500	109200	109362.14	48.02	0	-6911	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77668	4.47	0.75	12	0.08	24556.00	146738.00	124000	20240822	-11.53	75400	20240119	45.49	124000	-11.53	20240822	75400	45.49	20240119	124000	-11.53	20240822	75400	45.49	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
166	20241202	120212	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108800	-400	5	-0.37	4751999300	43454	25.65	110600	111000	108500	141900	76500	109200	109357.06	48.02	0	-5228	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77030	4.43	0.74	12	0.06	24556.00	146738.00	124000	20240822	-12.26	75400	20240119	44.30	124000	-12.26	20240822	75400	44.30	20240119	124000	-12.26	20240822	75400	44.30	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
167	20241202	110201	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	108900	-300	5	-0.27	3366624200	30782	18.17	110600	111000	108500	141900	76500	109200	109369.99	48.02	0	-4230	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77101	4.43	0.74	12	0.04	24556.00	146738.00	124000	20240822	-12.18	75400	20240119	44.43	124000	-12.18	20240822	75400	44.43	20240119	124000	-12.18	20240822	75400	44.43	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
168	20241202	100202	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	109300	100	2	0.09	2292755900	20948	12.36	110600	111000	108500	141900	76500	109200	109450.06	48.02	0	-2103	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	77384	4.45	0.74	12	0.03	24556.00	146738.00	124000	20240822	-11.85	75400	20240119	44.96	124000	-11.85	20240822	75400	44.96	20240119	124000	-11.85	20240822	75400	44.96	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N
169	20241202	090203	55	20.00	KOSPI200	보험	N	N	N	Y	40	N	110300	1100	2	1.01	413896600	3743	2.21	110600	111000	110100	141900	76500	109200	110584.76	48.02	0	1108	111133	110166	108833	107866	106533	109500	107200	354	32700	500	82990	100	1	70800000	78092	4.49	0.75	12	0.01	24556.00	146738.00	124000	20240822	-11.05	75400	20240119	46.29	124000	-11.05	20240822	75400	46.29	20240119	124000	-11.05	20240822	75400	46.29	20240119	0.02	N	005830	500	354 억	33995622	N	N	57	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History