KissMeData/000400/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

71 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	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	20240830	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2700	-30	5	-1.10	561395595	207237	77.18	2705	2745	2680	3545	1915	2730	2708.99	1.16	-41826	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8379	2.78	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.99	1736	20230908	55.53	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1736	55.53	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	69	N	N
3	20240830	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	-20	5	-0.73	506662620	186961	69.63	2705	2745	2680	3545	1915	2730	2709.99	1.16	-37798	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8410	2.79	0.67	12	0.06	972.00	4052.00	4090	20240626	-33.74	1736	20230908	56.11	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
4	20240830	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2690	-40	5	-1.47	416352855	153418	57.13	2705	2745	2680	3545	1915	2730	2713.85	1.16	-36564	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8348	2.77	0.66	12	0.05	972.00	4052.00	4090	20240626	-34.23	1736	20230908	54.95	4090	-34.23	20240626	2265	18.76	20240129	4090	-34.23	20240626	1736	54.95	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
5	20240830	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	-10	5	-0.37	254068650	93311	34.75	2705	2745	2705	3545	1915	2730	2722.82	1.16	-5488	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8441	2.80	0.67	12	0.03	972.00	4052.00	4090	20240626	-33.50	1736	20230908	56.68	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
6	20240830	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	-10	5	-0.37	209967065	77065	28.70	2705	2745	2705	3545	1915	2730	2724.55	1.16	238	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8441	2.80	0.67	12	0.02	972.00	4052.00	4090	20240626	-33.50	1736	20230908	56.68	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
7	20240830	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	-10	5	-0.37	150571165	55214	20.56	2705	2745	2705	3545	1915	2730	2727.05	1.16	7902	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8441	2.80	0.67	12	0.02	972.00	4052.00	4090	20240626	-33.50	1736	20230908	56.68	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
8	20240830	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2740	10	2	0.37	101920975	37372	13.92	2705	2745	2705	3545	1915	2730	2727.20	1.16	7445	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8503	2.82	0.68	12	0.01	972.00	4052.00	4090	20240626	-33.01	1736	20230908	57.83	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1736	57.83	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
9	20240830	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	-5	5	-0.18	9779625	3615	1.35	2705	2725	2705	3545	1915	2730	2705.29	1.16	1704	2800	2765	2705	2670	2610	2782	2687	3103	815	1000	1740	5	1	310336320	8457	2.80	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.37	1736	20230908	56.97	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1736	56.97	20230908	0.88	N	000400	1000	3103 억	3609237	N	N	404	N	N
10	20240829	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	50	2	1.87	723808980	268155	120.56	2680	2740	2645	3480	1880	2680	2699.22	1.17	-21517	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8472	2.81	0.67	12	0.09	972.00	4052.00	4090	20240626	-33.25	1736	20230908	57.26	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1736	57.26	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	404	N	N
11	20240829	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2735	55	2	2.05	681730855	252769	113.64	2680	2740	2645	3480	1880	2680	2697.05	1.17	-21208	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8488	2.81	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.13	1736	20230908	57.55	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1736	57.55	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
12	20240829	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	50	2	1.87	587236425	218182	98.09	2680	2730	2645	3480	1880	2680	2691.50	1.17	-9069	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8472	2.81	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.25	1736	20230908	57.26	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1736	57.26	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
13	20240829	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2705	25	2	0.93	414459825	154484	69.45	2680	2705	2645	3480	1880	2680	2682.87	1.17	-5069	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8395	2.78	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.86	1736	20230908	55.82	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1736	55.82	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
14	20240829	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2700	20	2	0.75	361203610	134778	60.59	2680	2705	2645	3480	1880	2680	2679.99	1.17	1664	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8379	2.78	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.99	1736	20230908	55.53	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1736	55.53	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
15	20240829	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2695	15	2	0.56	297310685	111134	49.96	2680	2705	2645	3480	1880	2680	2675.24	1.17	4781	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8364	2.77	0.67	12	0.04	972.00	4052.00	4090	20240626	-34.11	1736	20230908	55.24	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1736	55.24	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
16	20240829	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2695	15	2	0.56	216567240	81157	36.49	2680	2700	2645	3480	1880	2680	2668.50	1.17	976	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8364	2.77	0.67	12	0.03	972.00	4052.00	4090	20240626	-34.11	1736	20230908	55.24	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1736	55.24	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
17	20240829	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-5	5	-0.19	12134155	4528	2.04	2680	2700	2675	3480	1880	2680	2679.80	1.17	-1766	2773	2726	2693	2646	2613	2710	2630	3103	800	1000	1710	5	1	310336320	8301	2.75	0.66	12	0.00	972.00	4052.00	4090	20240626	-34.60	1736	20230908	54.09	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.90	N	000400	1000	3103 억	3646272	N	N	2920	N	N
18	20240828	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2680	-30	5	-1.11	588607145	219693	83.56	2715	2740	2660	3520	1900	2710	2679.23	1.19	-27479	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8317	2.76	0.66	12	0.07	972.00	4052.00	4090	20240626	-34.47	1705	20230822	57.18	4090	-34.47	20240626	2265	18.32	20240129	4090	-34.47	20240626	1736	54.38	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	2920	N	N
19	20240828	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-35	5	-1.29	514142035	191832	72.96	2715	2740	2660	3520	1900	2710	2680.17	1.19	-29897	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8301	2.75	0.66	12	0.06	972.00	4052.00	4090	20240626	-34.60	1705	20230822	56.89	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
20	20240828	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2690	-20	5	-0.74	441609335	164710	62.65	2715	2740	2660	3520	1900	2710	2681.13	1.19	-27306	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8348	2.77	0.66	12	0.05	972.00	4052.00	4090	20240626	-34.23	1705	20230822	57.77	4090	-34.23	20240626	2265	18.76	20240129	4090	-34.23	20240626	1736	54.95	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
21	20240828	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2700	-10	5	-0.37	423795750	158086	60.13	2715	2740	2660	3520	1900	2710	2680.79	1.19	-30157	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8379	2.78	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.99	1705	20230822	58.36	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1736	55.53	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
22	20240828	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-35	5	-1.29	320254245	119522	45.46	2715	2740	2660	3520	1900	2710	2679.46	1.19	-15290	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8301	2.75	0.66	12	0.04	972.00	4052.00	4090	20240626	-34.60	1705	20230822	56.89	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
23	20240828	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2670	-40	5	-1.48	235669260	87844	33.41	2715	2740	2665	3520	1900	2710	2682.82	1.19	-4214	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8286	2.75	0.66	12	0.03	972.00	4052.00	4090	20240626	-34.72	1705	20230822	56.60	4090	-34.72	20240626	2265	17.88	20240129	4090	-34.72	20240626	1736	53.80	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
24	20240828	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2705	-5	5	-0.18	142132530	52862	20.11	2715	2740	2670	3520	1900	2710	2688.75	1.19	-6697	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8395	2.78	0.67	12	0.02	972.00	4052.00	4090	20240626	-33.86	1705	20230822	58.65	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1736	55.82	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
25	20240828	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2700	-10	5	-0.37	4062910	1497	0.57	2715	2740	2700	3520	1900	2710	2714.03	1.19	-963	2796	2752	2686	2642	2576	2775	2665	3103	810	1000	1730	5	1	310336320	8379	2.78	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.99	1705	20230822	58.36	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1736	55.53	20230908	0.89	N	000400	1000	3103 억	3694327	N	N	508	N	N
26	20240827	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	40	2	1.50	698572875	259111	91.74	2675	2730	2620	3470	1870	2670	2696.04	1.19	23597	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8410	2.79	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.74	1680	20230821	61.31	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	508	N	N
27	20240827	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	40	2	1.50	671633710	249147	88.21	2675	2730	2620	3470	1870	2670	2695.73	1.19	22600	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8410	2.79	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.74	1680	20230821	61.31	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
28	20240827	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	50	2	1.87	613437100	227678	80.61	2675	2730	2620	3470	1870	2670	2694.32	1.19	20320	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8441	2.80	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.50	1680	20230821	61.90	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
29	20240827	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	55	2	2.06	585263745	217311	76.94	2675	2730	2620	3470	1870	2670	2693.21	1.19	18036	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8457	2.80	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.37	1680	20230821	62.20	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1736	56.97	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
30	20240827	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	55	2	2.06	422509875	157355	55.71	2675	2725	2620	3470	1870	2670	2685.07	1.19	28489	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8457	2.80	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.37	1680	20230821	62.20	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1736	56.97	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
31	20240827	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2685	15	2	0.56	327249510	122043	43.21	2675	2710	2620	3470	1870	2670	2681.43	1.19	15783	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8333	2.76	0.66	12	0.04	972.00	4052.00	4090	20240626	-34.35	1680	20230821	59.82	4090	-34.35	20240626	2265	18.54	20240129	4090	-34.35	20240626	1736	54.67	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
32	20240827	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2700	30	2	1.12	251927075	94013	33.28	2675	2710	2620	3470	1870	2670	2679.70	1.19	15780	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8379	2.78	0.67	12	0.03	972.00	4052.00	4090	20240626	-33.99	1680	20230821	60.71	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1736	55.53	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
33	20240827	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2680	10	2	0.37	7655185	2860	1.01	2675	2680	2675	3470	1870	2670	2676.64	1.19	680	2773	2721	2683	2631	2593	2702	2612	3103	800	1000	1700	5	1	310336320	8317	2.76	0.66	12	0.00	972.00	4052.00	4090	20240626	-34.47	1680	20230821	59.52	4090	-34.47	20240626	2265	18.32	20240129	4090	-34.47	20240626	1736	54.38	20230908	0.90	N	000400	1000	3103 억	3697749	N	N	21	N	N
34	20240826	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2670	-40	5	-1.48	750757195	280827	151.63	2735	2735	2645	3520	1900	2710	2673.38	1.20	-24509	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8286	2.75	0.66	12	0.09	972.00	4052.00	4090	20240626	-34.72	1628	20230818	64.00	4090	-34.72	20240626	2265	17.88	20240129	4090	-34.72	20240626	1736	53.80	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	21	N	N
35	20240826	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2670	-40	5	-1.48	723206525	270513	146.06	2735	2735	2645	3520	1900	2710	2673.46	1.20	-21087	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8286	2.75	0.66	12	0.09	972.00	4052.00	4090	20240626	-34.72	1628	20230818	64.00	4090	-34.72	20240626	2265	17.88	20240129	4090	-34.72	20240626	1736	53.80	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
36	20240826	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2665	-45	5	-1.66	574411950	214445	115.79	2735	2735	2655	3520	1900	2710	2678.60	1.20	-17190	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8270	2.74	0.66	12	0.07	972.00	4052.00	4090	20240626	-34.84	1628	20230818	63.70	4090	-34.84	20240626	2265	17.66	20240129	4090	-34.84	20240626	1736	53.51	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
37	20240826	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2665	-45	5	-1.66	510204385	190310	102.75	2735	2735	2655	3520	1900	2710	2680.91	1.20	-15974	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8270	2.74	0.66	12	0.06	972.00	4052.00	4090	20240626	-34.84	1628	20230818	63.70	4090	-34.84	20240626	2265	17.66	20240129	4090	-34.84	20240626	1736	53.51	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
38	20240826	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-35	5	-1.29	465867680	173669	93.77	2735	2735	2655	3520	1900	2710	2682.50	1.20	-10141	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8301	2.75	0.66	12	0.06	972.00	4052.00	4090	20240626	-34.60	1628	20230818	64.31	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
39	20240826	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-35	5	-1.29	313016090	116454	62.88	2735	2735	2670	3520	1900	2710	2687.89	1.20	3655	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8301	2.75	0.66	12	0.04	972.00	4052.00	4090	20240626	-34.60	1628	20230818	64.31	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
40	20240826	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2695	-15	5	-0.55	169421015	62849	33.93	2735	2735	2685	3520	1900	2710	2695.68	1.20	4155	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8364	2.77	0.67	12	0.02	972.00	4052.00	4090	20240626	-34.11	1628	20230818	65.54	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1736	55.24	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
41	20240826	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	20	2	0.74	2217880	811	0.44	2735	2735	2730	3520	1900	2710	2734.75	1.20	-28	2766	2737	2716	2687	2666	2727	2677	3103	810	1000	1730	5	1	310336320	8472	2.81	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.25	1628	20230818	67.69	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1736	57.26	20230908	0.90	N	000400	1000	3103 억	3728793	N	N	86	N	N
42	20240823	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	-30	5	-1.09	497625410	183660	74.84	2740	2745	2695	3560	1920	2740	2709.49	1.22	-43304	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8410	2.79	0.67	12	0.06	972.00	4052.00	4090	20240626	-33.74	1628	20230818	66.46	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	86	N	N
43	20240823	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2705	-35	5	-1.28	429297640	158384	64.54	2740	2745	2695	3560	1920	2740	2710.49	1.22	-42571	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8395	2.78	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.86	1628	20230818	66.15	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1736	55.82	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
44	20240823	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2715	-25	5	-0.91	369089190	136160	55.48	2740	2745	2695	3560	1920	2740	2710.70	1.22	-39729	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8426	2.79	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.62	1628	20230818	66.77	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1736	56.39	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
45	20240823	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	-20	5	-0.73	343384420	126674	51.62	2740	2745	2695	3560	1920	2740	2710.77	1.22	-38123	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8441	2.80	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.50	1628	20230818	67.08	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
46	20240823	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2715	-25	5	-0.91	310597810	114603	46.70	2740	2745	2695	3560	1920	2740	2710.21	1.22	-36347	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8426	2.79	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.62	1628	20230818	66.77	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1736	56.39	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
47	20240823	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2715	-25	5	-0.91	125523295	46111	18.79	2740	2745	2710	3560	1920	2740	2722.20	1.22	-25851	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8426	2.79	0.67	12	0.01	972.00	4052.00	4090	20240626	-33.62	1628	20230818	66.77	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1736	56.39	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
48	20240823	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	-20	5	-0.73	55488715	20315	8.28	2740	2745	2720	3560	1920	2740	2731.42	1.22	-9012	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8441	2.80	0.67	12	0.01	972.00	4052.00	4090	20240626	-33.50	1628	20230818	67.08	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
49	20240823	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	-10	5	-0.36	4939390	1803	0.73	2740	2740	2730	3560	1920	2740	2739.54	1.22	-423	2826	2782	2751	2707	2676	2767	2692	3103	820	1000	1750	5	1	310336320	8472	2.81	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.25	1628	20230818	67.69	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1736	57.26	20230908	0.89	N	000400	1000	3103 억	3774718	N	N	741	N	N
50	20240822	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2740	-35	5	-1.26	657999420	239926	76.71	2775	2795	2720	3605	1945	2775	2742.51	1.23	-31890	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8503	2.82	0.68	12	0.08	972.00	4052.00	4090	20240626	-33.01	1628	20230818	68.30	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1705	60.70	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	741	N	N
51	20240822	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2745	-30	5	-1.08	601814900	219398	70.15	2775	2795	2720	3605	1945	2775	2743.03	1.23	-29088	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8519	2.82	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.89	1628	20230818	68.61	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1705	61.00	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
52	20240822	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2750	-25	5	-0.90	553363040	201733	64.50	2775	2795	2720	3605	1945	2775	2743.05	1.23	-29125	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8534	2.83	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.76	1628	20230818	68.92	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1705	61.29	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
53	20240822	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2745	-30	5	-1.08	498526225	181744	58.11	2775	2795	2720	3605	1945	2775	2743.01	1.23	-32349	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8519	2.82	0.68	12	0.06	972.00	4052.00	4090	20240626	-32.89	1628	20230818	68.61	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1705	61.00	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
54	20240822	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2740	-35	5	-1.26	463984320	169105	54.07	2775	2795	2720	3605	1945	2775	2743.76	1.23	-32919	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8503	2.82	0.68	12	0.05	972.00	4052.00	4090	20240626	-33.01	1628	20230818	68.30	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1705	60.70	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
55	20240822	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2735	-40	5	-1.44	351994410	128047	40.94	2775	2795	2725	3605	1945	2775	2748.95	1.23	-33111	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8488	2.81	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.13	1628	20230818	68.00	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1705	60.41	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
56	20240822	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2760	-15	5	-0.54	120441905	43561	13.93	2775	2795	2745	3605	1945	2775	2764.90	1.23	-13731	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8565	2.84	0.68	12	0.01	972.00	4052.00	4090	20240626	-32.52	1628	20230818	69.53	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1705	61.88	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
57	20240822	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2775	0	3	0.00	3160725	1139	0.36	2775	2775	2775	3605	1945	2775	2775.00	1.23	499	2885	2830	2800	2745	2715	2815	2730	3103	830	1000	1770	5	1	310336320	8612	2.85	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.15	1628	20230818	70.45	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1705	62.76	20230822	0.92	N	000400	1000	3103 억	3827301	N	N	11527	N	N
58	20240821	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2775	-80	5	-2.80	871801190	312012	84.46	2845	2855	2770	3710	2000	2855	2794.13	1.26	-93961	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8612	2.85	0.68	12	0.10	972.00	4052.00	4090	20240626	-32.15	1628	20230818	70.45	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1680	65.18	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	11527	N	N
59	20240821	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2790	-65	5	-2.28	733300890	262194	70.97	2845	2855	2770	3710	2000	2855	2796.79	1.26	-95433	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8658	2.87	0.69	12	0.08	972.00	4052.00	4090	20240626	-31.78	1628	20230818	71.38	4090	-31.78	20240626	2265	23.18	20240129	4090	-31.78	20240626	1680	66.07	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
60	20240821	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2775	-80	5	-2.80	575796275	205487	55.62	2845	2855	2770	3710	2000	2855	2802.11	1.26	-90604	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8612	2.85	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.15	1628	20230818	70.45	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1680	65.18	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
61	20240821	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2800	-55	5	-1.93	448341790	159678	43.22	2845	2855	2785	3710	2000	2855	2807.79	1.26	-83151	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8689	2.88	0.69	12	0.05	972.00	4052.00	4090	20240626	-31.54	1628	20230818	71.99	4090	-31.54	20240626	2265	23.62	20240129	4090	-31.54	20240626	1680	66.67	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
62	20240821	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2800	-55	5	-1.93	396961140	141295	38.25	2845	2855	2785	3710	2000	2855	2809.45	1.26	-72980	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8689	2.88	0.69	12	0.05	972.00	4052.00	4090	20240626	-31.54	1628	20230818	71.99	4090	-31.54	20240626	2265	23.62	20240129	4090	-31.54	20240626	1680	66.67	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
63	20240821	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2795	-60	5	-2.10	362298470	128886	34.89	2845	2855	2785	3710	2000	2855	2811.00	1.26	-66991	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8674	2.88	0.69	12	0.04	972.00	4052.00	4090	20240626	-31.66	1628	20230818	71.68	4090	-31.66	20240626	2265	23.40	20240129	4090	-31.66	20240626	1680	66.37	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
64	20240821	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2815	-40	5	-1.40	244875440	86854	23.51	2845	2855	2795	3710	2000	2855	2819.39	1.26	-32802	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8736	2.90	0.69	12	0.03	972.00	4052.00	4090	20240626	-31.17	1628	20230818	72.91	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1680	67.56	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
65	20240821	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2840	-15	5	-0.53	12090125	4250	1.15	2845	2845	2840	3710	2000	2855	2844.74	1.26	-1339	2921	2887	2846	2812	2771	2905	2830	3103	855	1000	1820	5	1	310336320	8814	2.92	0.70	12	0.00	972.00	4052.00	4090	20240626	-30.56	1628	20230818	74.45	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1680	69.05	20230821	0.93	N	000400	1000	3103 억	3922441	N	N	425	N	N
66	20240820	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2855	45	2	1.60	1042068790	366609	102.43	2820	2880	2805	3650	1970	2810	2842.41	1.21	196546	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8860	2.94	0.70	12	0.12	972.00	4052.00	4090	20240626	-30.20	1628	20230818	75.37	4090	-30.20	20240626	2265	26.05	20240129	4090	-30.20	20240626	1680	69.94	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	425	N	N
67	20240820	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2855	45	2	1.60	976306180	343562	95.99	2820	2880	2805	3650	1970	2810	2841.72	1.21	192873	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8860	2.94	0.70	12	0.11	972.00	4052.00	4090	20240626	-30.20	1628	20230818	75.37	4090	-30.20	20240626	2265	26.05	20240129	4090	-30.20	20240626	1680	69.94	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
68	20240820	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2875	65	2	2.31	857570640	302024	84.39	2820	2880	2805	3650	1970	2810	2839.41	1.21	174804	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8922	2.96	0.71	12	0.10	972.00	4052.00	4090	20240626	-29.71	1628	20230818	76.60	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1680	71.13	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
69	20240820	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2835	25	2	0.89	495718830	174881	48.86	2820	2850	2805	3650	1970	2810	2834.61	1.21	79408	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8798	2.92	0.70	12	0.06	972.00	4052.00	4090	20240626	-30.68	1628	20230818	74.14	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1680	68.75	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
70	20240820	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2825	15	2	0.53	459066670	161913	45.24	2820	2850	2805	3650	1970	2810	2835.27	1.21	73765	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8767	2.91	0.70	12	0.05	972.00	4052.00	4090	20240626	-30.93	1628	20230818	73.53	4090	-30.93	20240626	2265	24.72	20240129	4090	-30.93	20240626	1680	68.15	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
71	20240820	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2835	25	2	0.89	385126285	135728	37.92	2820	2850	2805	3650	1970	2810	2837.49	1.21	71170	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8798	2.92	0.70	12	0.04	972.00	4052.00	4090	20240626	-30.68	1628	20230818	74.14	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1680	68.75	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
72	20240820	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2835	25	2	0.89	308243035	108635	30.35	2820	2850	2805	3650	1970	2810	2837.42	1.21	69640	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8798	2.92	0.70	12	0.04	972.00	4052.00	4090	20240626	-30.68	1628	20230818	74.14	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1680	68.75	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
73	20240820	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2805	-5	5	-0.18	3244280	1153	0.32	2820	2820	2805	3650	1970	2810	2813.77	1.21	-553	2870	2840	2795	2765	2720	2855	2780	3103	840	1000	1790	5	1	310336320	8705	2.89	0.69	12	0.00	972.00	4052.00	4090	20240626	-31.42	1628	20230818	72.30	4090	-31.42	20240626	2265	23.84	20240129	4090	-31.42	20240626	1680	66.96	20230821	0.91	N	000400	1000	3103 억	3755788	N	N	3098	N	N
74	20240819	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2810	45	2	1.63	1000645345	357180	88.63	2790	2825	2750	3590	1940	2765	2801.45	1.18	98099	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8720	2.89	0.69	12	0.12	972.00	4052.00	4090	20240626	-31.30	1628	20230818	72.60	4090	-31.30	20240626	2265	24.06	20240129	4090	-31.30	20240626	1680	67.26	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3098	N	N
75	20240819	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2810	45	2	1.63	911127860	325324	80.73	2790	2825	2750	3590	1940	2765	2800.68	1.18	92426	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8720	2.89	0.69	12	0.10	972.00	4052.00	4090	20240626	-31.30	1628	20230818	72.60	4090	-31.30	20240626	2265	24.06	20240129	4090	-31.30	20240626	1680	67.26	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
76	20240819	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2815	50	2	1.81	846680290	302342	75.02	2790	2825	2750	3590	1940	2765	2800.41	1.18	92405	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8736	2.90	0.69	12	0.10	972.00	4052.00	4090	20240626	-31.17	1628	20230818	72.91	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1680	67.56	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
77	20240819	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2805	40	2	1.45	665632540	237945	59.04	2790	2825	2750	3590	1940	2765	2797.42	1.18	51588	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8705	2.89	0.69	12	0.08	972.00	4052.00	4090	20240626	-31.42	1628	20230818	72.30	4090	-31.42	20240626	2265	23.84	20240129	4090	-31.42	20240626	1680	66.96	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
78	20240819	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2810	45	2	1.63	590792670	211276	52.43	2790	2825	2750	3590	1940	2765	2796.31	1.18	41679	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8720	2.89	0.69	12	0.07	972.00	4052.00	4090	20240626	-31.30	1628	20230818	72.60	4090	-31.30	20240626	2265	24.06	20240129	4090	-31.30	20240626	1680	67.26	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
79	20240819	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2800	35	2	1.27	502090680	179578	44.56	2790	2825	2750	3590	1940	2765	2795.95	1.18	40490	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8689	2.88	0.69	12	0.06	972.00	4052.00	4090	20240626	-31.54	1628	20230818	71.99	4090	-31.54	20240626	2265	23.62	20240129	4090	-31.54	20240626	1680	66.67	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
80	20240819	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2810	45	2	1.63	394420540	140968	34.98	2790	2825	2750	3590	1940	2765	2797.94	1.18	53582	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8720	2.89	0.69	12	0.05	972.00	4052.00	4090	20240626	-31.30	1628	20230818	72.60	4090	-31.30	20240626	2265	24.06	20240129	4090	-31.30	20240626	1680	67.26	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
81	20240819	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2775	10	2	0.36	2621565	943	0.23	2790	2790	2765	3590	1940	2765	2780.03	1.18	-399	2915	2840	2795	2720	2675	2817	2697	3103	825	1000	1760	5	1	310336320	8612	2.85	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.15	1628	20230818	70.45	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1680	65.18	20230821	0.91	N	000400	1000	3103 억	3665494	N	N	3359	N	N
82	20240816	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2765	-65	5	-2.30	1115042165	399576	127.33	2835	2870	2750	3675	1985	2830	2790.59	1.22	-133118	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8581	2.84	0.68	12	0.13	972.00	4052.00	4090	20240626	-32.40	1628	20230818	69.84	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1628	69.84	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	3359	N	N
83	20240816	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2765	-65	5	-2.30	1020225805	365293	116.40	2835	2870	2750	3675	1985	2830	2792.90	1.22	-120794	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8581	2.84	0.68	12	0.12	972.00	4052.00	4090	20240626	-32.40	1628	20230818	69.84	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1628	69.84	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
84	20240816	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2760	-70	5	-2.47	935975990	334719	106.66	2835	2870	2755	3675	1985	2830	2796.30	1.22	-103201	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8565	2.84	0.68	12	0.11	972.00	4052.00	4090	20240626	-32.52	1628	20230818	69.53	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1628	69.53	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
85	20240816	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2775	-55	5	-1.94	854652295	305277	97.28	2835	2870	2760	3675	1985	2830	2799.60	1.22	-92071	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8612	2.85	0.68	12	0.10	972.00	4052.00	4090	20240626	-32.15	1628	20230818	70.45	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1628	70.45	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
86	20240816	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2780	-50	5	-1.77	734249945	261795	83.42	2835	2870	2770	3675	1985	2830	2804.68	1.22	-76059	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8627	2.86	0.69	12	0.08	972.00	4052.00	4090	20240626	-32.03	1628	20230818	70.76	4090	-32.03	20240626	2265	22.74	20240129	4090	-32.03	20240626	1628	70.76	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
87	20240816	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2785	-45	5	-1.59	638136630	227203	72.40	2835	2870	2780	3675	1985	2830	2808.66	1.22	-55759	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8643	2.87	0.69	12	0.07	972.00	4052.00	4090	20240626	-31.91	1628	20230818	71.07	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1628	71.07	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
88	20240816	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2795	-35	5	-1.24	482631955	171352	54.60	2835	2870	2780	3675	1985	2830	2816.61	1.22	-43957	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8674	2.88	0.69	12	0.06	972.00	4052.00	4090	20240626	-31.66	1628	20230818	71.68	4090	-31.66	20240626	2265	23.40	20240129	4090	-31.66	20240626	1628	71.68	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
89	20240816	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2870	40	2	1.41	14698150	5175	1.65	2835	2870	2835	3675	1985	2830	2840.22	1.22	2584	2916	2872	2836	2792	2756	2855	2775	3103	845	1000	1810	5	1	310336320	8907	2.95	0.71	12	0.00	972.00	4052.00	4090	20240626	-29.83	1628	20230818	76.29	4090	-29.83	20240626	2265	26.71	20240129	4090	-29.83	20240626	1628	76.29	20230818	0.89	N	000400	1000	3103 억	3799903	N	N	23	N	N
90	20240814	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2830	-5	5	-0.18	875975975	309662	118.51	2850	2880	2800	3685	1985	2835	2828.81	1.25	-76716	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8783	2.91	0.70	12	0.10	972.00	4052.00	4090	20240626	-30.81	1628	20230818	73.83	4090	-30.81	20240626	2265	24.94	20240129	4090	-30.81	20240626	1628	73.83	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	23	N	N
91	20240814	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2830	-5	5	-0.18	800131110	282831	108.25	2850	2880	2800	3685	1985	2835	2829.01	1.25	-89373	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8783	2.91	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.81	1628	20230818	73.83	4090	-30.81	20240626	2265	24.94	20240129	4090	-30.81	20240626	1628	73.83	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
92	20240814	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2815	-20	5	-0.71	585306740	206463	79.02	2850	2880	2805	3685	1985	2835	2834.92	1.25	-85764	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8736	2.90	0.69	12	0.07	972.00	4052.00	4090	20240626	-31.17	1628	20230818	72.91	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1628	72.91	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
93	20240814	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2810	-25	5	-0.88	512698200	180658	69.14	2850	2880	2805	3685	1985	2835	2837.95	1.25	-78537	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8720	2.89	0.69	12	0.06	972.00	4052.00	4090	20240626	-31.30	1628	20230818	72.60	4090	-31.30	20240626	2265	24.06	20240129	4090	-31.30	20240626	1628	72.60	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
94	20240814	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2820	-15	5	-0.53	474427965	167055	63.94	2850	2880	2805	3685	1985	2835	2839.95	1.25	-72713	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8751	2.90	0.70	12	0.05	972.00	4052.00	4090	20240626	-31.05	1628	20230818	73.22	4090	-31.05	20240626	2265	24.50	20240129	4090	-31.05	20240626	1628	73.22	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
95	20240814	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2840	5	2	0.18	230746520	80941	30.98	2850	2880	2825	3685	1985	2835	2850.80	1.25	-5211	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8814	2.92	0.70	12	0.03	972.00	4052.00	4090	20240626	-30.56	1628	20230818	74.45	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1628	74.45	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
96	20240814	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2845	10	2	0.35	153603385	53792	20.59	2850	2880	2825	3685	1985	2835	2855.51	1.25	874	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8829	2.93	0.70	12	0.02	972.00	4052.00	4090	20240626	-30.44	1628	20230818	74.75	4090	-30.44	20240626	2265	25.61	20240129	4090	-30.44	20240626	1628	74.75	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
97	20240814	090109	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2850	15	2	0.53	3566820	1252	0.48	2850	2850	2840	3685	1985	2835	2848.90	1.25	-225	2901	2867	2841	2807	2781	2855	2795	3103	850	1000	1810	5	1	310336320	8845	2.93	0.70	12	0.00	972.00	4052.00	4090	20240626	-30.32	1628	20230818	75.06	4090	-30.32	20240626	2265	25.83	20240129	4090	-30.32	20240626	1628	75.06	20230818	0.89	N	000400	1000	3103 억	3887070	N	N	2219	N	N
98	20240813	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2835	-25	5	-0.87	729085545	256613	66.69	2870	2875	2815	3715	2005	2860	2841.19	1.27	-32332	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8798	2.92	0.70	12	0.08	972.00	4052.00	4090	20240626	-30.68	1628	20230818	74.14	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1628	74.14	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	2219	N	N
99	20240813	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2840	-20	5	-0.70	697290410	245416	63.78	2870	2875	2815	3715	2005	2860	2841.26	1.27	-31770	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8814	2.92	0.70	12	0.08	972.00	4052.00	4090	20240626	-30.56	1628	20230818	74.45	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1628	74.45	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
100	20240813	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2840	-20	5	-0.70	512853965	180205	46.83	2870	2875	2830	3715	2005	2860	2845.95	1.27	-14411	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8814	2.92	0.70	12	0.06	972.00	4052.00	4090	20240626	-30.56	1628	20230818	74.45	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1628	74.45	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
101	20240813	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2840	-20	5	-0.70	456821195	160439	41.70	2870	2875	2830	3715	2005	2860	2847.32	1.27	-1218	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8814	2.92	0.70	12	0.05	972.00	4052.00	4090	20240626	-30.56	1628	20230818	74.45	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1628	74.45	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
102	20240813	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2850	-10	5	-0.35	366187205	128514	33.40	2870	2875	2830	3715	2005	2860	2849.40	1.27	-6870	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8845	2.93	0.70	12	0.04	972.00	4052.00	4090	20240626	-30.32	1628	20230818	75.06	4090	-30.32	20240626	2265	25.83	20240129	4090	-30.32	20240626	1628	75.06	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
103	20240813	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2855	-5	5	-0.17	305589355	107261	27.88	2870	2875	2830	3715	2005	2860	2849.03	1.27	-6688	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8860	2.94	0.70	12	0.03	972.00	4052.00	4090	20240626	-30.20	1628	20230818	75.37	4090	-30.20	20240626	2265	26.05	20240129	4090	-30.20	20240626	1628	75.37	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
104	20240813	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2850	-10	5	-0.35	266980995	93743	24.36	2870	2875	2830	3715	2005	2860	2848.01	1.27	-5704	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8845	2.93	0.70	12	0.03	972.00	4052.00	4090	20240626	-30.32	1628	20230818	75.06	4090	-30.32	20240626	2265	25.83	20240129	4090	-30.32	20240626	1628	75.06	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
105	20240813	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2875	15	2	0.52	16336390	5692	1.48	2870	2875	2860	3715	2005	2860	2870.06	1.27	-4028	2953	2906	2838	2791	2723	2930	2815	3103	855	1000	1830	5	1	310336320	8922	2.96	0.71	12	0.00	972.00	4052.00	4090	20240626	-29.71	1628	20230818	76.60	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1628	76.60	20230818	0.89	N	000400	1000	3103 억	3927200	N	N	38	N	N
106	20240812	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2860	75	2	2.69	1088136910	382693	103.09	2770	2885	2770	3620	1950	2785	2843.31	1.24	110793	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8876	2.94	0.71	12	0.12	972.00	4052.00	4090	20240626	-30.07	1611	20230804	77.53	4090	-30.07	20240626	2265	26.27	20240129	4090	-30.07	20240626	1628	75.68	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	38	N	N
107	20240812	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2860	75	2	2.69	1014080030	356804	96.12	2770	2885	2770	3620	1950	2785	2842.12	1.24	112247	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8876	2.94	0.71	12	0.11	972.00	4052.00	4090	20240626	-30.07	1611	20230804	77.53	4090	-30.07	20240626	2265	26.27	20240129	4090	-30.07	20240626	1628	75.68	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
108	20240812	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2870	85	2	3.05	941302695	331375	89.27	2770	2885	2770	3620	1950	2785	2840.60	1.24	103467	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8907	2.95	0.71	12	0.11	972.00	4052.00	4090	20240626	-29.83	1611	20230804	78.15	4090	-29.83	20240626	2265	26.71	20240129	4090	-29.83	20240626	1628	76.29	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
109	20240812	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2855	70	2	2.51	642391430	227085	61.17	2770	2870	2770	3620	1950	2785	2828.86	1.24	19408	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8860	2.94	0.70	12	0.07	972.00	4052.00	4090	20240626	-30.20	1611	20230804	77.22	4090	-30.20	20240626	2265	26.05	20240129	4090	-30.20	20240626	1628	75.37	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
110	20240812	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2850	65	2	2.33	511807030	181355	48.85	2770	2865	2770	3620	1950	2785	2822.13	1.24	19994	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8845	2.93	0.70	12	0.06	972.00	4052.00	4090	20240626	-30.32	1611	20230804	76.91	4090	-30.32	20240626	2265	25.83	20240129	4090	-30.32	20240626	1628	75.06	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
111	20240812	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2820	35	2	1.26	318564430	113334	30.53	2770	2840	2770	3620	1950	2785	2810.85	1.24	5063	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8751	2.90	0.70	12	0.04	972.00	4052.00	4090	20240626	-31.05	1611	20230804	75.05	4090	-31.05	20240626	2265	24.50	20240129	4090	-31.05	20240626	1628	73.22	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
112	20240812	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2825	40	2	1.44	194607245	69348	18.68	2770	2840	2770	3620	1950	2785	2806.24	1.24	12433	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8767	2.91	0.70	12	0.02	972.00	4052.00	4090	20240626	-30.93	1611	20230804	75.36	4090	-30.93	20240626	2265	24.72	20240129	4090	-30.93	20240626	1628	73.53	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
113	20240812	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2770	-15	5	-0.54	7958240	2873	0.77	2770	2785	2770	3620	1950	2785	2770.01	1.24	611	2871	2827	2771	2727	2671	2850	2750	3103	835	1000	1780	5	1	310336320	8596	2.85	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.27	1611	20230804	71.94	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1628	70.15	20230818	0.89	N	000400	1000	3103 억	3856738	N	N	0	N	N
114	20240809	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2785	100	2	3.72	1000464540	363011	178.23	2720	2815	2715	3490	1880	2685	2755.83	1.24	28118	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8643	2.87	0.69	12	0.12	972.00	4052.00	4090	20240626	-31.91	1580	20230803	76.27	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1628	71.07	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
115	20240809	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2780	95	2	3.54	811404910	294870	144.78	2720	2815	2715	3490	1880	2685	2751.74	1.24	38004	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8627	2.86	0.69	12	0.10	972.00	4052.00	4090	20240626	-32.03	1580	20230803	75.95	4090	-32.03	20240626	2265	22.74	20240129	4090	-32.03	20240626	1628	70.76	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
116	20240809	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2745	60	2	2.23	391085825	142900	70.16	2720	2760	2715	3490	1880	2685	2736.78	1.24	14937	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8519	2.82	0.68	12	0.05	972.00	4052.00	4090	20240626	-32.89	1580	20230803	73.73	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1628	68.61	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
117	20240809	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2745	60	2	2.23	368159045	134540	66.06	2720	2760	2715	3490	1880	2685	2736.43	1.24	11062	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8519	2.82	0.68	12	0.04	972.00	4052.00	4090	20240626	-32.89	1580	20230803	73.73	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1628	68.61	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
118	20240809	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2755	70	2	2.61	313408385	114607	56.27	2720	2760	2715	3490	1880	2685	2734.64	1.24	10063	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8550	2.83	0.68	12	0.04	972.00	4052.00	4090	20240626	-32.64	1580	20230803	74.37	4090	-32.64	20240626	2265	21.63	20240129	4090	-32.64	20240626	1628	69.23	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
119	20240809	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2755	70	2	2.61	260984265	95548	46.91	2720	2755	2715	3490	1880	2685	2731.45	1.24	12228	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8550	2.83	0.68	12	0.03	972.00	4052.00	4090	20240626	-32.64	1580	20230803	74.37	4090	-32.64	20240626	2265	21.63	20240129	4090	-32.64	20240626	1628	69.23	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
120	20240809	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	40	2	1.49	149737890	54932	26.97	2720	2745	2715	3490	1880	2685	2725.88	1.24	9283	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8457	2.80	0.67	12	0.02	972.00	4052.00	4090	20240626	-33.37	1580	20230803	72.47	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1628	67.38	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
121	20240809	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	45	2	1.68	17450800	6415	3.15	2720	2730	2720	3490	1880	2685	2720.31	1.24	-612	2778	2731	2708	2661	2638	2720	2650	3103	805	1000	1710	5	1	310336320	8472	2.81	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.25	1580	20230803	72.78	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1628	67.69	20230818	0.89	N	000400	1000	3103 억	3846440	N	N	1258	N	N
122	20240808	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2685	-45	5	-1.65	533219160	196422	56.51	2710	2755	2685	3545	1915	2730	2714.70	1.26	-37247	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8333	2.76	0.66	12	0.06	972.00	4052.00	4090	20240626	-34.35	1580	20230803	69.94	4090	-34.35	20240626	2265	18.54	20240129	4090	-34.35	20240626	1628	64.93	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	1258	N	N
123	20240808	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2715	-15	5	-0.55	408646515	150325	43.25	2710	2755	2700	3545	1915	2730	2718.42	1.26	-22908	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8426	2.79	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.62	1580	20230803	71.84	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1628	66.77	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
124	20240808	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	-5	5	-0.18	326597235	120131	34.56	2710	2755	2700	3545	1915	2730	2718.68	1.26	-14362	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8457	2.80	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.37	1580	20230803	72.47	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1628	67.38	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
125	20240808	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	-5	5	-0.18	272403095	100189	28.83	2710	2755	2700	3545	1915	2730	2718.89	1.26	-9052	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8457	2.80	0.67	12	0.03	972.00	4052.00	4090	20240626	-33.37	1580	20230803	72.47	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1628	67.38	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
126	20240808	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	-5	5	-0.18	222342045	81819	23.54	2710	2755	2700	3545	1915	2730	2717.49	1.26	-10247	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8457	2.80	0.67	12	0.03	972.00	4052.00	4090	20240626	-33.37	1580	20230803	72.47	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1628	67.38	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
127	20240808	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	-20	5	-0.73	185121845	68129	19.60	2710	2755	2700	3545	1915	2730	2717.23	1.26	-7445	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8410	2.79	0.67	12	0.02	972.00	4052.00	4090	20240626	-33.74	1580	20230803	71.52	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1628	66.46	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
128	20240808	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2715	-15	5	-0.55	111797245	41086	11.82	2710	2755	2705	3545	1915	2730	2721.05	1.26	-11390	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8426	2.79	0.67	12	0.01	972.00	4052.00	4090	20240626	-33.62	1580	20230803	71.84	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1628	66.77	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
129	20240808	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	-20	5	-0.73	2227620	822	0.24	2710	2710	2710	3545	1915	2730	2710.00	1.26	-313	2800	2765	2715	2680	2630	2782	2697	3103	815	1000	1740	5	1	310336320	8410	2.79	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.74	1580	20230803	71.52	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1628	66.46	20230818	0.93	N	000400	1000	3103 억	3897775	N	N	0	N	N
130	20240807	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	75	2	2.82	944837270	346998	59.20	2700	2750	2665	3450	1860	2655	2722.89	1.26	37343	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8472	2.81	0.67	12	0.11	972.00	4052.00	4090	20240626	-33.25	1580	20230803	72.78	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1628	67.69	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
131	20240807	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	65	2	2.45	878330715	322613	55.04	2700	2750	2665	3450	1860	2655	2722.55	1.26	43411	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8441	2.80	0.67	12	0.10	972.00	4052.00	4090	20240626	-33.50	1580	20230803	72.15	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1628	67.08	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
132	20240807	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	70	2	2.64	749408740	275435	46.99	2700	2750	2665	3450	1860	2655	2720.82	1.26	24870	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8457	2.80	0.67	12	0.09	972.00	4052.00	4090	20240626	-33.37	1580	20230803	72.47	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1628	67.38	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
133	20240807	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	65	2	2.45	648957060	238493	40.69	2700	2750	2665	3450	1860	2655	2721.07	1.26	15088	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8441	2.80	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.50	1580	20230803	72.15	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1628	67.08	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
134	20240807	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2745	90	2	3.39	592905020	217962	37.19	2700	2750	2665	3450	1860	2655	2720.22	1.26	10950	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8519	2.82	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.89	1580	20230803	73.73	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1628	68.61	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
135	20240807	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2740	85	2	3.20	529855565	194930	33.26	2700	2750	2665	3450	1860	2655	2718.18	1.26	4246	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8503	2.82	0.68	12	0.06	972.00	4052.00	4090	20240626	-33.01	1580	20230803	73.42	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1628	68.30	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
136	20240807	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2740	85	2	3.20	372945820	137712	23.50	2700	2745	2665	3450	1860	2655	2708.16	1.26	-3182	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8503	2.82	0.68	12	0.04	972.00	4052.00	4090	20240626	-33.01	1580	20230803	73.42	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1628	68.30	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
137	20240807	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2695	40	2	1.51	99350560	36897	6.30	2700	2700	2665	3450	1860	2655	2692.65	1.26	-27901	2781	2717	2636	2572	2491	2750	2605	3103	795	1000	1690	5	1	310336320	8364	2.77	0.67	12	0.01	972.00	4052.00	4090	20240626	-34.11	1580	20230803	70.57	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1628	65.54	20230818	0.95	N	000400	1000	3103 억	3918766	N	N	0	N	N
138	20240806	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2655	95	2	3.71	1528784090	577957	52.35	2560	2700	2555	3325	1795	2560	2645.20	1.25	52404	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8239	2.73	0.66	12	0.19	972.00	4052.00	4090	20240626	-35.09	1545	20230731	71.84	4090	-35.09	20240626	2265	17.22	20240129	4090	-35.09	20240626	1628	63.08	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
139	20240806	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2650	90	2	3.52	1452342115	549133	49.73	2560	2700	2555	3325	1795	2560	2644.86	1.25	50187	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8224	2.73	0.65	12	0.18	972.00	4052.00	4090	20240626	-35.21	1545	20230731	71.52	4090	-35.21	20240626	2265	17.00	20240129	4090	-35.21	20240626	1628	62.78	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
140	20240806	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2660	100	2	3.91	1304607975	493307	44.68	2560	2700	2555	3325	1795	2560	2644.69	1.25	30551	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8255	2.74	0.66	12	0.16	972.00	4052.00	4090	20240626	-34.96	1545	20230731	72.17	4090	-34.96	20240626	2265	17.44	20240129	4090	-34.96	20240626	1628	63.39	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
141	20240806	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2685	125	2	4.88	1238700440	468516	42.43	2560	2700	2555	3325	1795	2560	2643.96	1.25	31209	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8333	2.76	0.66	12	0.15	972.00	4052.00	4090	20240626	-34.35	1545	20230731	73.79	4090	-34.35	20240626	2265	18.54	20240129	4090	-34.35	20240626	1628	64.93	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
142	20240806	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2650	90	2	3.52	1182101950	447245	40.51	2560	2700	2555	3325	1795	2560	2643.16	1.25	39469	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8224	2.73	0.65	12	0.14	972.00	4052.00	4090	20240626	-35.21	1545	20230731	71.52	4090	-35.21	20240626	2265	17.00	20240129	4090	-35.21	20240626	1628	62.78	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
143	20240806	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2650	90	2	3.52	1104311735	417875	37.85	2560	2700	2555	3325	1795	2560	2642.77	1.25	37547	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8224	2.73	0.65	12	0.13	972.00	4052.00	4090	20240626	-35.21	1545	20230731	71.52	4090	-35.21	20240626	2265	17.00	20240129	4090	-35.21	20240626	1628	62.78	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
144	20240806	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2690	130	2	5.08	796535380	302219	27.37	2560	2695	2555	3325	1795	2560	2635.74	1.25	87030	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8348	2.77	0.66	12	0.10	972.00	4052.00	4090	20240626	-34.23	1545	20230731	74.11	4090	-34.23	20240626	2265	18.76	20240129	4090	-34.23	20240626	1628	65.23	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
145	20240806	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2600	40	2	1.56	121247325	47120	4.27	2560	2605	2555	3325	1795	2560	2573.29	1.25	4177	2910	2735	2625	2450	2340	2680	2395	3103	765	1000	1630	5	1	310336320	8069	2.67	0.64	12	0.02	972.00	4052.00	4090	20240626	-36.43	1545	20230731	68.28	4090	-36.43	20240626	2265	14.79	20240129	4090	-36.43	20240626	1628	59.71	20230818	0.93	N	000400	1000	3103 억	3874988	N	N	577	N	N
146	20240805	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	-240	5	-8.57	2886070920	1092643	188.85	2745	2800	2515	3640	1960	2800	2641.58	1.25	34784	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	7945	2.63	0.63	12	0.35	972.00	4052.00	4090	20240626	-37.41	1545	20230731	65.70	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	1628	57.25	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	577	N	N
147	20240805	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2565	-235	5	-8.39	2537935890	957121	165.43	2745	2800	2515	3640	1960	2800	2651.64	1.25	48028	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	7960	2.64	0.63	12	0.31	972.00	4052.00	4090	20240626	-37.29	1545	20230731	66.02	4090	-37.29	20240626	2265	13.25	20240129	4090	-37.29	20240626	1628	57.56	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
148	20240805	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2640	-160	5	-5.71	1963034260	733409	126.76	2745	2800	2630	3640	1960	2800	2676.59	1.25	-9107	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	8193	2.72	0.65	12	0.24	972.00	4052.00	4090	20240626	-35.45	1545	20230731	70.87	4090	-35.45	20240626	2265	16.56	20240129	4090	-35.45	20240626	1628	62.16	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
149	20240805	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2660	-140	5	-5.00	1493561400	555746	96.05	2745	2800	2650	3640	1960	2800	2687.49	1.25	-41885	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	8255	2.74	0.66	12	0.18	972.00	4052.00	4090	20240626	-34.96	1545	20230731	72.17	4090	-34.96	20240626	2265	17.44	20240129	4090	-34.96	20240626	1628	63.39	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
150	20240805	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2665	-135	5	-4.82	1215184145	451132	77.97	2745	2800	2660	3640	1960	2800	2693.63	1.25	-17996	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	8270	2.74	0.66	12	0.15	972.00	4052.00	4090	20240626	-34.84	1545	20230731	72.49	4090	-34.84	20240626	2265	17.66	20240129	4090	-34.84	20240626	1628	63.70	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
151	20240805	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2695	-105	5	-3.75	905529530	335296	57.95	2745	2800	2660	3640	1960	2800	2700.69	1.25	-9264	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	8364	2.77	0.67	12	0.11	972.00	4052.00	4090	20240626	-34.11	1545	20230731	74.43	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1628	65.54	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
152	20240805	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2715	-85	5	-3.04	684051005	252996	43.73	2745	2800	2660	3640	1960	2800	2703.80	1.25	-18499	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	8426	2.79	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1628	66.77	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
153	20240805	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2735	-65	5	-2.32	48640685	17723	3.06	2745	2750	2735	3640	1960	2800	2744.50	1.25	3574	2983	2891	2838	2746	2693	2865	2720	3103	840	1000	1790	5	1	310336320	8488	2.81	0.67	12	0.01	972.00	4052.00	4090	20240626	-33.13	1545	20230731	77.02	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1628	68.00	20230818	0.95	N	000400	1000	3103 억	3871261	N	N	1405	N	N
154	20240802	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2800	-125	5	-4.27	1634263000	574461	47.04	2925	2930	2785	3800	2050	2925	2844.95	1.29	-110268	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8689	2.88	0.69	12	0.19	972.00	4052.00	4090	20240626	-31.54	1545	20230731	81.23	4090	-31.54	20240626	2265	23.62	20240129	4090	-31.54	20240626	1580	77.22	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	1405	N	N
155	20240802	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2805	-120	5	-4.10	1551249150	544814	44.61	2925	2930	2785	3800	2050	2925	2847.28	1.29	-96732	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8705	2.89	0.69	12	0.18	972.00	4052.00	4090	20240626	-31.42	1545	20230731	81.55	4090	-31.42	20240626	2265	23.84	20240129	4090	-31.42	20240626	1580	77.53	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
156	20240802	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2815	-110	5	-3.76	1236579970	432516	35.42	2925	2930	2815	3800	2050	2925	2859.01	1.29	-69498	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8736	2.90	0.69	12	0.14	972.00	4052.00	4090	20240626	-31.17	1545	20230731	82.20	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1580	78.16	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
157	20240802	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2850	-75	5	-2.56	949104465	331020	27.11	2925	2930	2830	3800	2050	2925	2867.18	1.29	7362	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8845	2.93	0.70	12	0.11	972.00	4052.00	4090	20240626	-30.32	1545	20230731	84.47	4090	-30.32	20240626	2265	25.83	20240129	4090	-30.32	20240626	1580	80.38	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
158	20240802	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2840	-85	5	-2.91	833250905	290214	23.77	2925	2930	2830	3800	2050	2925	2871.13	1.29	-6175	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8814	2.92	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.56	1545	20230731	83.82	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1580	79.75	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
159	20240802	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2855	-70	5	-2.39	760842755	264753	21.68	2925	2930	2830	3800	2050	2925	2873.75	1.29	-2642	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8860	2.94	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.20	1545	20230731	84.79	4090	-30.20	20240626	2265	26.05	20240129	4090	-30.20	20240626	1580	80.70	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
160	20240802	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2845	-80	5	-2.74	596653670	207227	16.97	2925	2930	2830	3800	2050	2925	2879.19	1.29	-17105	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	8829	2.93	0.70	12	0.07	972.00	4052.00	4090	20240626	-30.44	1545	20230731	84.14	4090	-30.44	20240626	2265	25.61	20240129	4090	-30.44	20240626	1580	80.06	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
161	20240802	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2910	-15	5	-0.51	64512520	22070	1.81	2925	2930	2910	3800	2050	2925	2923.07	1.29	-6035	3081	3002	2906	2827	2731	3042	2867	3103	875	1000	1870	5	1	310336320	9031	2.99	0.72	12	0.01	972.00	4052.00	4090	20240626	-28.85	1545	20230731	88.35	4090	-28.85	20240626	2265	28.48	20240129	4090	-28.85	20240626	1580	84.18	20230803	0.99	N	000400	1000	3103 억	4012138	N	N	886	N	N
162	20240801	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2925	100	2	3.54	3559912655	1218675	77.16	2815	2985	2810	3670	1980	2825	2921.13	1.22	253311	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9077	3.01	0.72	12	0.39	972.00	4052.00	4090	20240626	-28.48	1545	20230731	89.32	4090	-28.48	20240626	2265	29.14	20240129	4090	-28.48	20240626	1580	85.13	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	886	N	N
163	20240801	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2925	100	2	3.54	3433027885	1175295	74.41	2815	2985	2810	3670	1980	2825	2920.99	1.22	258679	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9077	3.01	0.72	12	0.38	972.00	4052.00	4090	20240626	-28.48	1545	20230731	89.32	4090	-28.48	20240626	2265	29.14	20240129	4090	-28.48	20240626	1580	85.13	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N
164	20240801	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2930	105	2	3.72	3150427995	1078759	68.30	2815	2985	2810	3670	1980	2825	2920.42	1.22	289408	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9093	3.01	0.72	12	0.35	972.00	4052.00	4090	20240626	-28.36	1545	20230731	89.64	4090	-28.36	20240626	2265	29.36	20240129	4090	-28.36	20240626	1580	85.44	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N
165	20240801	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2935	110	2	3.89	2988194930	1023451	64.80	2815	2985	2810	3670	1980	2825	2919.73	1.22	294264	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9108	3.02	0.72	12	0.33	972.00	4052.00	4090	20240626	-28.24	1545	20230731	89.97	4090	-28.24	20240626	2265	29.58	20240129	4090	-28.24	20240626	1580	85.76	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N
166	20240801	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2950	125	2	4.42	2846224350	975238	61.74	2815	2985	2810	3670	1980	2825	2918.49	1.22	289106	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9155	3.03	0.73	12	0.31	972.00	4052.00	4090	20240626	-27.87	1545	20230731	90.94	4090	-27.87	20240626	2265	30.24	20240129	4090	-27.87	20240626	1580	86.71	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N
167	20240801	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2920	95	2	3.36	2654552775	910079	57.62	2815	2985	2810	3670	1980	2825	2916.84	1.22	282410	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9062	3.00	0.72	12	0.29	972.00	4052.00	4090	20240626	-28.61	1545	20230731	89.00	4090	-28.61	20240626	2265	28.92	20240129	4090	-28.61	20240626	1580	84.81	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N
168	20240801	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2915	90	2	3.19	1270889095	440518	27.89	2815	2940	2810	3670	1980	2825	2884.99	1.22	238408	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	9046	3.00	0.72	12	0.14	972.00	4052.00	4090	20240626	-28.73	1545	20230731	88.67	4090	-28.73	20240626	2265	28.70	20240129	4090	-28.73	20240626	1580	84.49	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N
169	20240801	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2830	5	2	0.18	25795050	9137	0.58	2815	2850	2815	3670	1980	2825	2823.14	1.22	1556	3035	2930	2815	2710	2595	2982	2762	3103	845	1000	1800	5	1	310336320	8783	2.91	0.70	12	0.00	972.00	4052.00	4090	20240626	-30.81	1545	20230731	83.17	4090	-30.81	20240626	2265	24.94	20240129	4090	-30.81	20240626	1580	79.11	20230803	1.00	N	000400	1000	3103 억	3775790	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History