KissMeData/001450/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	20241031	160122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30350	-200	5	-0.65	8291072300	274924	68.13	30500	30500	29900	39700	21400	30550	30157.45	40.17	-11940	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	27133	4.46	0.44	12	0.31	6799.00	68491.00	36800	20240205	-17.53	28450	20240119	6.68	36800	-17.53	20240205	28450	6.68	20240119	36800	-17.53	20240205	28450	6.68	20240119	0.22	N	001450	500	447 억	35911443	N	N	3223	N	N
3	20241031	150123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30300	-250	5	-0.82	5900025250	196085	48.59	30500	30500	29900	39700	21400	30550	30089.07	40.17	-6201	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	27088	4.46	0.44	12	0.22	6799.00	68491.00	36800	20240205	-17.66	28450	20240119	6.50	36800	-17.66	20240205	28450	6.50	20240119	36800	-17.66	20240205	28450	6.50	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
4	20241031	140124	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-450	5	-1.47	4307440700	143396	35.53	30500	30500	29900	39700	21400	30550	30038.71	40.17	-17238	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	26909	4.43	0.44	12	0.16	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
5	20241031	130122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-500	5	-1.64	3553841050	118331	29.32	30500	30500	29900	39700	21400	30550	30032.96	40.17	-26220	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	26865	4.42	0.44	12	0.13	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
6	20241031	120123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-500	5	-1.64	3011599750	100278	24.85	30500	30500	29900	39700	21400	30550	30032.40	40.17	-22889	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	26865	4.42	0.44	12	0.11	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
7	20241031	110122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30000	-550	5	-1.80	2428601500	80858	20.04	30500	30500	29900	39700	21400	30550	30035.26	40.17	-23090	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	26820	4.41	0.44	12	0.09	6799.00	68491.00	36800	20240205	-18.48	28450	20240119	5.45	36800	-18.48	20240205	28450	5.45	20240119	36800	-18.48	20240205	28450	5.45	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
8	20241031	100122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-500	5	-1.64	1412656950	46977	11.64	30500	30500	29950	39700	21400	30550	30071.04	40.17	-24805	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	26865	4.42	0.44	12	0.05	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
9	20241031	090123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	-150	5	-0.49	27110650	890	0.22	30500	30500	30350	39700	21400	30550	30459.37	40.17	-98	31183	30866	30333	30016	29483	31025	30175	447	9150	500	23210	50	1	89400000	27178	4.47	0.44	12	0.00	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.22	N	001450	500	447 억	35911443	N	N	491	N	N
10	20241030	160122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30550	450	2	1.50	12232435900	403367	210.90	30200	30650	29800	39100	21100	30100	30325.78	40.07	85974	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	27312	4.49	0.45	12	0.45	6799.00	68491.00	36800	20240205	-16.98	28450	20240119	7.38	36800	-16.98	20240205	28450	7.38	20240119	36800	-16.98	20240205	28450	7.38	20240119	0.22	N	001450	500	447 억	35823595	N	N	490	N	N
11	20241030	150123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	400	2	1.33	10796541500	356341	186.31	30200	30650	29800	39100	21100	30100	30298.34	40.07	81513	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	27267	4.49	0.45	12	0.40	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
12	20241030	140123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30450	350	2	1.16	9038529700	298712	156.18	30200	30650	29800	39100	21100	30100	30258.34	40.07	70304	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	27222	4.48	0.44	12	0.33	6799.00	68491.00	36800	20240205	-17.26	28450	20240119	7.03	36800	-17.26	20240205	28450	7.03	20240119	36800	-17.26	20240205	28450	7.03	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
13	20241030	130123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30450	350	2	1.16	7497258750	248010	129.67	30200	30650	29800	39100	21100	30100	30229.66	40.07	65155	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	27222	4.48	0.44	12	0.28	6799.00	68491.00	36800	20240205	-17.26	28450	20240119	7.03	36800	-17.26	20240205	28450	7.03	20240119	36800	-17.26	20240205	28450	7.03	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
14	20241030	120123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30600	500	2	1.66	5798324550	192406	100.60	30200	30600	29800	39100	21100	30100	30135.88	40.07	43180	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	27356	4.50	0.45	12	0.22	6799.00	68491.00	36800	20240205	-16.85	28450	20240119	7.56	36800	-16.85	20240205	28450	7.56	20240119	36800	-16.85	20240205	28450	7.56	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
15	20241030	110123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	0	3	0.00	3408298550	113761	59.48	30200	30200	29800	39100	21100	30100	29960.17	40.07	6373	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	26909	4.43	0.44	12	0.13	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
16	20241030	100122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30000	-100	5	-0.33	2589952800	86518	45.24	30200	30200	29800	39100	21100	30100	29935.42	40.07	973	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	26820	4.41	0.44	12	0.10	6799.00	68491.00	36800	20240205	-18.48	28450	20240119	5.45	36800	-18.48	20240205	28450	5.45	20240119	36800	-18.48	20240205	28450	5.45	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
17	20241030	090123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-50	5	-0.17	48186300	1601	0.84	30200	30200	30000	39100	21100	30100	30097.63	40.07	-10	30366	30232	30066	29932	29766	30150	29850	447	9000	500	22870	50	1	89400000	26865	4.42	0.44	12	0.00	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.22	N	001450	500	447 억	35823595	N	N	1063	N	N
18	20241029	160121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-100	5	-0.33	5745092800	191137	58.61	30200	30200	29900	39250	21150	30200	30057.44	40.06	-1049	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26909	4.43	0.44	12	0.21	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.25	N	001450	500	447 억	35815748	N	N	1063	N	N
19	20241029	150123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-100	5	-0.33	4796916250	159643	48.95	30200	30200	29900	39250	21150	30200	30047.76	40.06	-2269	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26909	4.43	0.44	12	0.18	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.25	N	001450	500	447 억	35815748	N	N	6	N	N
20	20241029	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-100	5	-0.33	3839431700	127838	39.20	30200	30200	29900	39250	21150	30200	30033.56	40.06	-7011	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26909	4.43	0.44	12	0.14	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.25	N	001450	500	447 억	35815748	N	N	6	N	N
21	20241029	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-150	5	-0.50	2650910250	88241	27.06	30200	30200	29900	39250	21150	30200	30041.69	40.06	-2150	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26865	4.42	0.44	12	0.10	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.25	N	001450	500	447 억	35815748	N	N	6	N	N
22	20241029	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-150	5	-0.50	2212269300	73665	22.59	30200	30200	29900	39250	21150	30200	30031.46	40.06	-2676	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26865	4.42	0.44	12	0.08	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.25	N	001450	500	447 억	35815748	N	N	6	N	N
23	20241029	110116	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-150	5	-0.50	1502835450	50069	15.35	30200	30200	29900	39250	21150	30200	30015.25	40.06	-7048	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26865	4.42	0.44	12	0.06	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.25	N	001450	500	447 억	35815748	N	N	6	N	N
24	20241029	100122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	29950	-250	5	-0.83	930868900	31034	9.52	30200	30200	29900	39250	21150	30200	29995.07	40.06	-9607	30700	30450	30200	29950	29700	30325	29825	447	9050	500	22950	50	1	89400000	26775	4.41	0.44	12	0.03	6799.00	68491.00	36800	20240205	-18.61	28450	20240119	5.27	36800	-18.61	20240205	28450	5.27	20240119	36800	-18.61	20240205	28450	5.27	20240119	0.25	N	001450	500	447 억	35815748	N	N	6	N	N
25	20241028	160121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30200	-150	5	-0.49	7965017500	264545	64.84	30400	30450	29950	39450	21250	30350	30108.32	40.08	-27695	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26999	4.44	0.44	12	0.30	6799.00	68491.00	36800	20240205	-17.93	28450	20240119	6.15	36800	-17.93	20240205	28450	6.15	20240119	36800	-17.93	20240205	28450	6.15	20240119	0.22	N	001450	500	447 억	35827320	N	N	6	N	N
26	20241028	150122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30000	-350	5	-1.15	6958067800	231114	56.65	30400	30450	29950	39450	21250	30350	30106.65	40.08	-30950	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26820	4.41	0.44	12	0.26	6799.00	68491.00	36800	20240205	-18.48	28450	20240119	5.45	36800	-18.48	20240205	28450	5.45	20240119	36800	-18.48	20240205	28450	5.45	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
27	20241028	140122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-300	5	-0.99	5454186250	181046	44.38	30400	30450	30000	39450	21250	30350	30125.97	40.08	-28173	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26865	4.42	0.44	12	0.20	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
28	20241028	130122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-250	5	-0.82	4556684950	151191	37.06	30400	30450	30000	39450	21250	30350	30138.60	40.08	-29790	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26909	4.43	0.44	12	0.17	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
29	20241028	120122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-300	5	-0.99	3887595800	128935	31.60	30400	30450	30000	39450	21250	30350	30151.59	40.08	-25033	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26865	4.42	0.44	12	0.14	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
30	20241028	110118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-250	5	-0.82	3163043050	104875	25.71	30400	30450	30000	39450	21250	30350	30160.12	40.08	-19519	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26909	4.43	0.44	12	0.12	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
31	20241028	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30150	-200	5	-0.66	2126326450	70440	17.27	30400	30450	30000	39450	21250	30350	30186.35	40.08	-10252	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	26954	4.43	0.44	12	0.08	6799.00	68491.00	36800	20240205	-18.07	28450	20240119	5.98	36800	-18.07	20240205	28450	5.98	20240119	36800	-18.07	20240205	28450	5.98	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
32	20241028	090121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	50	2	0.16	198939900	6559	1.61	30400	30450	30200	39450	21250	30350	30330.83	40.08	1642	30816	30582	30116	29882	29416	30700	30000	447	9100	500	23060	50	1	89400000	27178	4.47	0.44	12	0.01	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.22	N	001450	500	447 억	35827320	N	N	368	N	N
33	20241025	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30350	350	2	1.17	12298554050	407769	98.79	30050	30350	29650	39000	21000	30000	30160.49	40.01	51075	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	27133	4.46	0.44	12	0.46	6799.00	68491.00	36800	20240205	-17.53	28450	20240119	6.68	36800	-17.53	20240205	28450	6.68	20240119	36800	-17.53	20240205	28450	6.68	20240119	0.21	N	001450	500	447 억	35771283	N	N	368	N	N
34	20241025	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30150	150	2	0.50	11429597700	379097	91.84	30050	30350	29650	39000	21000	30000	30149.53	40.01	47671	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26954	4.43	0.44	12	0.42	6799.00	68491.00	36800	20240205	-18.07	28450	20240119	5.98	36800	-18.07	20240205	28450	5.98	20240119	36800	-18.07	20240205	28450	5.98	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
35	20241025	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30200	200	2	0.67	10333898800	342777	83.04	30050	30350	29650	39000	21000	30000	30147.59	40.01	30183	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26999	4.44	0.44	12	0.38	6799.00	68491.00	36800	20240205	-17.93	28450	20240119	6.15	36800	-17.93	20240205	28450	6.15	20240119	36800	-17.93	20240205	28450	6.15	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
36	20241025	130122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30200	200	2	0.67	8543726050	283577	68.70	30050	30350	29650	39000	21000	30000	30128.42	40.01	3736	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26999	4.44	0.44	12	0.32	6799.00	68491.00	36800	20240205	-17.93	28450	20240119	6.15	36800	-17.93	20240205	28450	6.15	20240119	36800	-17.93	20240205	28450	6.15	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
37	20241025	120122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	50	2	0.17	5604370600	186131	45.09	30050	30350	29650	39000	21000	30000	30109.82	40.01	12576	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26865	4.42	0.44	12	0.21	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
38	20241025	110122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	100	2	0.33	4765361750	158245	38.34	30050	30350	29650	39000	21000	30000	30113.82	40.01	5864	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26909	4.43	0.44	12	0.18	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
39	20241025	100122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30150	150	2	0.50	2545468100	84362	20.44	30050	30350	30000	39000	21000	30000	30173.16	40.01	7078	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26954	4.43	0.44	12	0.09	6799.00	68491.00	36800	20240205	-18.07	28450	20240119	5.98	36800	-18.07	20240205	28450	5.98	20240119	36800	-18.07	20240205	28450	5.98	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
40	20241025	090121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	100	2	0.33	85974400	2858	0.69	30050	30150	30000	39000	21000	30000	30082.02	40.01	776	30666	30332	30066	29732	29466	30200	29600	447	9000	500	22800	50	1	89400000	26909	4.43	0.44	12	0.00	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.21	N	001450	500	447 억	35771283	N	N	296	N	N
41	20241024	160121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30000	-600	5	-1.96	11929490650	397716	113.57	30400	30400	29800	39750	21450	30600	29994.93	40.11	-100314	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26820	4.41	0.44	12	0.44	6799.00	68491.00	36800	20240205	-18.48	28450	20240119	5.45	36800	-18.48	20240205	28450	5.45	20240119	36800	-18.48	20240205	28450	5.45	20240119	0.21	N	001450	500	447 억	35856962	N	N	296	N	N
42	20241024	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	29850	-750	5	-2.45	10407447000	346887	99.05	30400	30400	29800	39750	21450	30600	30002.34	40.11	-98868	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26686	4.39	0.44	12	0.39	6799.00	68491.00	36800	20240205	-18.89	28450	20240119	4.92	36800	-18.89	20240205	28450	4.92	20240119	36800	-18.89	20240205	28450	4.92	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
43	20241024	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	29950	-650	5	-2.12	8268970150	275320	78.62	30400	30400	29900	39750	21450	30600	30033.95	40.11	-90991	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26775	4.41	0.44	12	0.31	6799.00	68491.00	36800	20240205	-18.61	28450	20240119	5.27	36800	-18.61	20240205	28450	5.27	20240119	36800	-18.61	20240205	28450	5.27	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
44	20241024	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	29950	-650	5	-2.12	6693423500	222734	63.60	30400	30400	29900	39750	21450	30600	30051.10	40.11	-80409	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26775	4.41	0.44	12	0.25	6799.00	68491.00	36800	20240205	-18.61	28450	20240119	5.27	36800	-18.61	20240205	28450	5.27	20240119	36800	-18.61	20240205	28450	5.27	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
45	20241024	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	29950	-650	5	-2.12	5144798000	171050	48.84	30400	30400	29950	39750	21450	30600	30077.62	40.11	-62143	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26775	4.41	0.44	12	0.19	6799.00	68491.00	36800	20240205	-18.61	28450	20240119	5.27	36800	-18.61	20240205	28450	5.27	20240119	36800	-18.61	20240205	28450	5.27	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
46	20241024	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-550	5	-1.80	3266164150	108445	30.97	30400	30400	30000	39750	21450	30600	30117.98	40.11	-40532	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26865	4.42	0.44	12	0.12	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
47	20241024	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30100	-500	5	-1.63	2218766050	73618	21.02	30400	30400	30000	39750	21450	30600	30138.66	40.11	-32464	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	26909	4.43	0.44	12	0.08	6799.00	68491.00	36800	20240205	-18.21	28450	20240119	5.80	36800	-18.21	20240205	28450	5.80	20240119	36800	-18.21	20240205	28450	5.80	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
48	20241024	090117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30350	-250	5	-0.82	164237850	5417	1.55	30400	30400	30200	39750	21450	30600	30316.88	40.11	-2887	30933	30766	30533	30366	30133	30850	30450	447	9150	500	23250	50	1	89400000	27133	4.46	0.44	12	0.01	6799.00	68491.00	36800	20240205	-17.53	28450	20240119	6.68	36800	-17.53	20240205	28450	6.68	20240119	36800	-17.53	20240205	28450	6.68	20240119	0.21	N	001450	500	447 억	35856962	N	N	39	N	N
49	20241023	160122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30600	300	2	0.99	7883649150	258398	51.20	30450	30700	30300	39350	21250	30300	30509.30	40.07	75149	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27356	4.50	0.45	12	0.29	6799.00	68491.00	36800	20240205	-16.85	28450	20240119	7.56	36800	-16.85	20240205	28450	7.56	20240119	36800	-16.85	20240205	28450	7.56	20240119	0.21	N	001450	500	447 억	35819924	N	N	39	N	N
50	20241023	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	200	2	0.66	7025846400	230345	45.64	30450	30700	30300	39350	21250	30300	30501.41	40.07	69510	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27267	4.49	0.45	12	0.26	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
51	20241023	140122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	200	2	0.66	5959754400	195455	38.73	30450	30700	30300	39350	21250	30300	30491.70	40.07	60657	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27267	4.49	0.45	12	0.22	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
52	20241023	130122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30450	150	2	0.50	4988860800	163638	32.42	30450	30700	30300	39350	21250	30300	30487.18	40.07	46246	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27222	4.48	0.44	12	0.18	6799.00	68491.00	36800	20240205	-17.26	28450	20240119	7.03	36800	-17.26	20240205	28450	7.03	20240119	36800	-17.26	20240205	28450	7.03	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
53	20241023	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30600	300	2	0.99	4242239300	139238	27.59	30450	30650	30300	39350	21250	30300	30467.54	40.07	37866	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27356	4.50	0.45	12	0.16	6799.00	68491.00	36800	20240205	-16.85	28450	20240119	7.56	36800	-16.85	20240205	28450	7.56	20240119	36800	-16.85	20240205	28450	7.56	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
54	20241023	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	100	2	0.33	3026559700	99457	19.71	30450	30600	30300	39350	21250	30300	30430.84	40.07	21850	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27178	4.47	0.44	12	0.11	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
55	20241023	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	100	2	0.33	1907849150	62689	12.42	30450	30600	30300	39350	21250	30300	30433.56	40.07	16520	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27178	4.47	0.44	12	0.07	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
56	20241023	090121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	100	2	0.33	92376550	3036	0.60	30450	30450	30350	39350	21250	30300	30427.06	40.07	1450	30700	30500	30200	30000	29700	30350	29850	447	9050	500	23020	50	1	89400000	27178	4.47	0.44	12	0.00	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.21	N	001450	500	447 억	35819924	N	N	44	N	N
57	20241022	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30300	-100	5	-0.33	14031685250	466183	139.11	30350	30400	29900	39500	21300	30400	30099.04	39.95	100407	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	27088	4.46	0.44	12	0.52	6799.00	68491.00	36800	20240205	-17.66	28450	20240119	6.50	36800	-17.66	20240205	28450	6.50	20240119	36800	-17.66	20240205	28450	6.50	20240119	0.21	N	001450	500	447 억	35717588	N	N	39	N	N
58	20241022	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30150	-250	5	-0.82	13045918100	433577	129.38	30350	30400	29900	39500	21300	30400	30089.05	39.95	85330	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	26954	4.43	0.44	12	0.48	6799.00	68491.00	36800	20240205	-18.07	28450	20240119	5.98	36800	-18.07	20240205	28450	5.98	20240119	36800	-18.07	20240205	28450	5.98	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
59	20241022	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-350	5	-1.15	11067042000	367833	109.76	30350	30400	29900	39500	21300	30400	30087.14	39.95	66410	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	26865	4.42	0.44	12	0.41	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
60	20241022	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-350	5	-1.15	9893572300	328807	98.12	30350	30400	29900	39500	21300	30400	30089.30	39.95	46549	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	26865	4.42	0.44	12	0.37	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
61	20241022	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30150	-250	5	-0.82	8694656650	288945	86.22	30350	30400	29900	39500	21300	30400	30091.04	39.95	34665	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	26954	4.43	0.44	12	0.32	6799.00	68491.00	36800	20240205	-18.07	28450	20240119	5.98	36800	-18.07	20240205	28450	5.98	20240119	36800	-18.07	20240205	28450	5.98	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
62	20241022	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30200	-200	5	-0.66	7404380300	246188	73.46	30350	30400	29900	39500	21300	30400	30076.12	39.95	19736	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	26999	4.44	0.44	12	0.28	6799.00	68491.00	36800	20240205	-17.93	28450	20240119	6.15	36800	-17.93	20240205	28450	6.15	20240119	36800	-17.93	20240205	28450	6.15	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
63	20241022	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30050	-350	5	-1.15	6112332150	203295	60.66	30350	30400	29900	39500	21300	30400	30066.32	39.95	1017	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	26865	4.42	0.44	12	0.23	6799.00	68491.00	36800	20240205	-18.34	28450	20240119	5.62	36800	-18.34	20240205	28450	5.62	20240119	36800	-18.34	20240205	28450	5.62	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
64	20241022	090120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30250	-150	5	-0.49	312312450	10289	3.07	30350	30400	30250	39500	21300	30400	30354.01	39.95	-1939	30966	30682	30466	30182	29966	30575	30075	447	9100	500	23100	50	1	89400000	27044	4.45	0.44	12	0.01	6799.00	68491.00	36800	20240205	-17.80	28450	20240119	6.33	36800	-17.80	20240205	28450	6.33	20240119	36800	-17.80	20240205	28450	6.33	20240119	0.21	N	001450	500	447 억	35717588	N	N	89	N	N
65	20241021	160121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	0	3	0.00	10190498600	334932	60.68	30600	30750	30250	39500	21300	30400	30425.59	39.87	63790	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27178	4.47	0.44	12	0.37	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.19	N	001450	500	447 억	35640187	N	N	89	N	N
66	20241021	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	0	3	0.00	9197225150	302243	54.76	30600	30750	30250	39500	21300	30400	30429.90	39.87	54529	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27178	4.47	0.44	12	0.34	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
67	20241021	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30300	-100	5	-0.33	7493802550	246111	44.59	30600	30750	30300	39500	21300	30400	30448.87	39.87	28434	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27088	4.46	0.44	12	0.28	6799.00	68491.00	36800	20240205	-17.66	28450	20240119	6.50	36800	-17.66	20240205	28450	6.50	20240119	36800	-17.66	20240205	28450	6.50	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
68	20241021	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30350	-50	5	-0.16	6187853250	203064	36.79	30600	30750	30350	39500	21300	30400	30472.43	39.87	21558	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27133	4.46	0.44	12	0.23	6799.00	68491.00	36800	20240205	-17.53	28450	20240119	6.68	36800	-17.53	20240205	28450	6.68	20240119	36800	-17.53	20240205	28450	6.68	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
69	20241021	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30450	50	2	0.16	4827405400	158325	28.68	30600	30750	30350	39500	21300	30400	30490.48	39.87	19048	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27222	4.48	0.44	12	0.18	6799.00	68491.00	36800	20240205	-17.26	28450	20240119	7.03	36800	-17.26	20240205	28450	7.03	20240119	36800	-17.26	20240205	28450	7.03	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
70	20241021	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	0	3	0.00	3307275300	108362	19.63	30600	30750	30400	39500	21300	30400	30520.62	39.87	9590	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27178	4.47	0.44	12	0.12	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
71	20241021	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	100	2	0.33	1863324700	60941	11.04	30600	30750	30400	39500	21300	30400	30575.88	39.87	8489	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27267	4.49	0.45	12	0.07	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
72	20241021	090121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	100	2	0.33	198983650	6504	1.18	30600	30600	30500	39500	21300	30400	30594.04	39.87	-1791	31433	30916	30583	30066	29733	30750	29900	447	9100	500	23100	50	1	89400000	27267	4.49	0.45	12	0.01	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.19	N	001450	500	447 억	35640187	N	N	790	N	N
73	20241018	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30400	-600	5	-1.94	16823397800	551365	139.10	31100	31100	30250	40300	21700	31000	30512.25	39.92	-83847	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27178	4.47	0.44	12	0.62	6799.00	68491.00	36800	20240205	-17.39	28450	20240119	6.85	36800	-17.39	20240205	28450	6.85	20240119	36800	-17.39	20240205	28450	6.85	20240119	0.18	N	001450	500	447 억	35689695	N	N	790	N	N
74	20241018	150122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30300	-700	5	-2.26	15179516150	497258	125.45	31100	31100	30250	40300	21700	31000	30526.37	39.92	-87357	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27088	4.46	0.44	12	0.56	6799.00	68491.00	36800	20240205	-17.66	28450	20240119	6.50	36800	-17.66	20240205	28450	6.50	20240119	36800	-17.66	20240205	28450	6.50	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
75	20241018	140123	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30450	-550	5	-1.77	11366957750	371571	93.74	31100	31100	30300	40300	21700	31000	30591.54	39.92	-90877	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27222	4.48	0.44	12	0.42	6799.00	68491.00	36800	20240205	-17.26	28450	20240119	7.03	36800	-17.26	20240205	28450	7.03	20240119	36800	-17.26	20240205	28450	7.03	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
76	20241018	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30350	-650	5	-2.10	9139368600	298287	75.25	31100	31100	30300	40300	21700	31000	30639.43	39.92	-91995	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27133	4.46	0.44	12	0.33	6799.00	68491.00	36800	20240205	-17.53	28450	20240119	6.68	36800	-17.53	20240205	28450	6.68	20240119	36800	-17.53	20240205	28450	6.68	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
77	20241018	120122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	-500	5	-1.61	7067738850	230087	58.05	31100	31100	30350	40300	21700	31000	30717.59	39.92	-76646	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27267	4.49	0.45	12	0.26	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
78	20241018	110122	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30800	-200	5	-0.65	2792838800	90460	22.82	31100	31100	30750	40300	21700	31000	30873.64	39.92	-38026	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27535	4.53	0.45	12	0.10	6799.00	68491.00	36800	20240205	-16.30	28450	20240119	8.26	36800	-16.30	20240205	28450	8.26	20240119	36800	-16.30	20240205	28450	8.26	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
79	20241018	100120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31000	0	3	0.00	1538827250	49841	12.57	31100	31100	30750	40300	21700	31000	30874.55	39.92	-17510	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27714	4.56	0.45	12	0.06	6799.00	68491.00	36800	20240205	-15.76	28450	20240119	8.96	36800	-15.76	20240205	28450	8.96	20240119	36800	-15.76	20240205	28450	8.96	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
80	20241018	090120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-50	5	-0.16	46117950	1486	0.37	31100	31100	30950	40300	21700	31000	31036.71	39.92	195	31700	31350	31050	30700	30400	31200	30550	447	9300	500	23560	50	1	89400000	27669	4.55	0.45	12	0.00	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.18	N	001450	500	447 억	35689695	N	N	185	N	N
81	20241017	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31000	-300	5	-0.96	12264297000	395910	84.04	31400	31400	30750	40650	21950	31300	30977.47	40.04	-68638	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27714	4.56	0.45	12	0.44	6799.00	68491.00	36800	20240205	-15.76	28450	20240119	8.96	36800	-15.76	20240205	28450	8.96	20240119	36800	-15.76	20240205	28450	8.96	20240119	0.19	N	001450	500	447 억	35797526	N	N	185	N	N
82	20241017	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30850	-450	5	-1.44	10440838450	336996	71.53	31400	31400	30750	40650	21950	31300	30982.08	40.04	-81254	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27580	4.54	0.45	12	0.38	6799.00	68491.00	36800	20240205	-16.17	28450	20240119	8.44	36800	-16.17	20240205	28450	8.44	20240119	36800	-16.17	20240205	28450	8.44	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
83	20241017	140120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30850	-450	5	-1.44	9111644250	293941	62.39	31400	31400	30750	40650	21950	31300	30998.21	40.04	-87380	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27580	4.54	0.45	12	0.33	6799.00	68491.00	36800	20240205	-16.17	28450	20240119	8.44	36800	-16.17	20240205	28450	8.44	20240119	36800	-16.17	20240205	28450	8.44	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
84	20241017	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30850	-450	5	-1.44	8079963800	260511	55.30	31400	31400	30750	40650	21950	31300	31015.83	40.04	-80184	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27580	4.54	0.45	12	0.29	6799.00	68491.00	36800	20240205	-16.17	28450	20240119	8.44	36800	-16.17	20240205	28450	8.44	20240119	36800	-16.17	20240205	28450	8.44	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
85	20241017	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30850	-450	5	-1.44	6869795450	221285	46.97	31400	31400	30750	40650	21950	31300	31045.01	40.04	-71871	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27580	4.54	0.45	12	0.25	6799.00	68491.00	36800	20240205	-16.17	28450	20240119	8.44	36800	-16.17	20240205	28450	8.44	20240119	36800	-16.17	20240205	28450	8.44	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
86	20241017	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-350	5	-1.12	4586845000	147352	31.28	31400	31400	30950	40650	21950	31300	31128.49	40.04	-31047	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27669	4.55	0.45	12	0.16	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
87	20241017	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31250	-50	5	-0.16	1881090300	60246	12.79	31400	31400	31100	40650	21950	31300	31223.49	40.04	-6576	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27938	4.60	0.46	12	0.07	6799.00	68491.00	36800	20240205	-15.08	28450	20240119	9.84	36800	-15.08	20240205	28450	9.84	20240119	36800	-15.08	20240205	28450	9.84	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
88	20241017	090121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31200	-100	5	-0.32	323620900	10363	2.20	31400	31400	31100	40650	21950	31300	31228.50	40.04	-1093	31933	31616	31383	31066	30833	31500	30950	447	9350	500	23780	50	1	89400000	27893	4.59	0.46	12	0.01	6799.00	68491.00	36800	20240205	-15.22	28450	20240119	9.67	36800	-15.22	20240205	28450	9.67	20240119	36800	-15.22	20240205	28450	9.67	20240119	0.19	N	001450	500	447 억	35797526	N	N	4278	N	N
89	20241016	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31300	-600	5	-1.88	14767150800	470578	155.98	31600	31700	31150	41450	22350	31900	31380.88	40.13	-21864	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	27982	4.60	0.46	12	0.53	6799.00	68491.00	36800	20240205	-14.95	28450	20240119	10.02	36800	-14.95	20240205	28450	10.02	20240119	36800	-14.95	20240205	28450	10.02	20240119	0.22	N	001450	500	447 억	35872240	N	N	4278	N	N
90	20241016	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31400	-500	5	-1.57	11457367150	364907	120.95	31600	31700	31150	41450	22350	31900	31397.98	40.13	-22209	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	28072	4.62	0.46	12	0.41	6799.00	68491.00	36800	20240205	-14.67	28450	20240119	10.37	36800	-14.67	20240205	28450	10.37	20240119	36800	-14.67	20240205	28450	10.37	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
91	20241016	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31450	-450	5	-1.41	9671498250	308037	102.10	31600	31700	31150	41450	22350	31900	31397.11	40.13	-24121	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	28116	4.63	0.46	12	0.34	6799.00	68491.00	36800	20240205	-14.54	28450	20240119	10.54	36800	-14.54	20240205	28450	10.54	20240119	36800	-14.54	20240205	28450	10.54	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
92	20241016	130120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31400	-500	5	-1.57	8546897750	272296	90.25	31600	31700	31150	41450	22350	31900	31388.16	40.13	-35123	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	28072	4.62	0.46	12	0.30	6799.00	68491.00	36800	20240205	-14.67	28450	20240119	10.37	36800	-14.67	20240205	28450	10.37	20240119	36800	-14.67	20240205	28450	10.37	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
93	20241016	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31350	-550	5	-1.72	7854599050	250279	82.96	31600	31700	31150	41450	22350	31900	31383.26	40.13	-42766	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	28027	4.61	0.46	12	0.28	6799.00	68491.00	36800	20240205	-14.81	28450	20240119	10.19	36800	-14.81	20240205	28450	10.19	20240119	36800	-14.81	20240205	28450	10.19	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
94	20241016	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31350	-550	5	-1.72	7070900300	225299	74.68	31600	31700	31150	41450	22350	31900	31384.40	40.13	-50503	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	28027	4.61	0.46	12	0.25	6799.00	68491.00	36800	20240205	-14.81	28450	20240119	10.19	36800	-14.81	20240205	28450	10.19	20240119	36800	-14.81	20240205	28450	10.19	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
95	20241016	100120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31200	-700	5	-2.19	5768543350	183671	60.88	31600	31700	31150	41450	22350	31900	31406.80	40.13	-50426	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	27893	4.59	0.46	12	0.21	6799.00	68491.00	36800	20240205	-15.22	28450	20240119	9.67	36800	-15.22	20240205	28450	9.67	20240119	36800	-15.22	20240205	28450	9.67	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
96	20241016	090121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31600	-300	5	-0.94	115217550	3645	1.21	31600	31700	31550	41450	22350	31900	31605.55	40.13	-2657	32266	32082	31816	31632	31366	32175	31725	447	9550	500	24240	50	1	89400000	28250	4.65	0.46	12	0.00	6799.00	68491.00	36800	20240205	-14.13	28450	20240119	11.07	36800	-14.13	20240205	28450	11.07	20240119	36800	-14.13	20240205	28450	11.07	20240119	0.22	N	001450	500	447 억	35872240	N	N	157	N	N
97	20241015	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31900	200	2	0.63	9557869000	300479	71.03	31800	32000	31550	41200	22200	31700	31808.75	40.02	60526	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28519	4.69	0.47	12	0.34	6799.00	68491.00	36800	20240205	-13.32	28450	20240119	12.13	36800	-13.32	20240205	28450	12.13	20240119	36800	-13.32	20240205	28450	12.13	20240119	0.22	N	001450	500	447 억	35779607	N	N	157	N	N
98	20241015	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31850	150	2	0.47	7245343550	227903	53.87	31800	32000	31550	41200	22200	31700	31791.35	40.02	51125	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28474	4.68	0.47	12	0.25	6799.00	68491.00	36800	20240205	-13.45	28450	20240119	11.95	36800	-13.45	20240205	28450	11.95	20240119	36800	-13.45	20240205	28450	11.95	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
99	20241015	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31850	150	2	0.47	6146961950	193446	45.73	31800	32000	31550	41200	22200	31700	31776.11	40.02	41248	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28474	4.68	0.47	12	0.22	6799.00	68491.00	36800	20240205	-13.45	28450	20240119	11.95	36800	-13.45	20240205	28450	11.95	20240119	36800	-13.45	20240205	28450	11.95	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
100	20241015	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31800	100	2	0.32	5193291550	163489	38.64	31800	32000	31550	41200	22200	31700	31765.39	40.02	29927	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28429	4.68	0.46	12	0.18	6799.00	68491.00	36800	20240205	-13.59	28450	20240119	11.78	36800	-13.59	20240205	28450	11.78	20240119	36800	-13.59	20240205	28450	11.78	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
101	20241015	120120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31800	100	2	0.32	4461900350	140494	33.21	31800	32000	31550	41200	22200	31700	31758.65	40.02	23348	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28429	4.68	0.46	12	0.16	6799.00	68491.00	36800	20240205	-13.59	28450	20240119	11.78	36800	-13.59	20240205	28450	11.78	20240119	36800	-13.59	20240205	28450	11.78	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
102	20241015	110121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31800	100	2	0.32	3666580500	115505	27.30	31800	32000	31550	41200	22200	31700	31743.91	40.02	14428	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28429	4.68	0.46	12	0.13	6799.00	68491.00	36800	20240205	-13.59	28450	20240119	11.78	36800	-13.59	20240205	28450	11.78	20240119	36800	-13.59	20240205	28450	11.78	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
103	20241015	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31650	-50	5	-0.16	2131419350	67230	15.89	31800	31950	31550	41200	22200	31700	31703.40	40.02	-108	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28295	4.66	0.46	12	0.08	6799.00	68491.00	36800	20240205	-13.99	28450	20240119	11.25	36800	-13.99	20240205	28450	11.25	20240119	36800	-13.99	20240205	28450	11.25	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
104	20241015	090120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31700	0	3	0.00	66683200	2099	0.50	31800	31900	31700	41200	22200	31700	31769.03	40.02	-390	32366	32032	31666	31332	30966	32200	31500	447	9500	500	24090	50	1	89400000	28340	4.66	0.46	12	0.00	6799.00	68491.00	36800	20240205	-13.86	28450	20240119	11.42	36800	-13.86	20240205	28450	11.42	20240119	36800	-13.86	20240205	28450	11.42	20240119	0.22	N	001450	500	447 억	35779607	N	N	3835	N	N
105	20241014	160118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31700	350	2	1.12	13372857750	422036	174.31	31350	32000	31300	40750	21950	31350	31686.69	39.93	24309	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28340	4.66	0.46	12	0.47	6799.00	68491.00	36800	20240205	-13.86	28450	20240119	11.42	36800	-13.86	20240205	28450	11.42	20240119	36800	-13.86	20240205	28450	11.42	20240119	0.24	N	001450	500	447 억	35699262	N	N	3835	N	N
106	20241014	150119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31550	200	2	0.64	12167651100	383926	158.57	31350	32000	31300	40750	21950	31350	31692.89	39.93	18024	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28206	4.64	0.46	12	0.43	6799.00	68491.00	36800	20240205	-14.27	28450	20240119	10.90	36800	-14.27	20240205	28450	10.90	20240119	36800	-14.27	20240205	28450	10.90	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
107	20241014	140120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31800	450	2	1.44	9652255900	304447	125.74	31350	32000	31300	40750	21950	31350	31704.47	39.93	24239	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28429	4.68	0.46	12	0.34	6799.00	68491.00	36800	20240205	-13.59	28450	20240119	11.78	36800	-13.59	20240205	28450	11.78	20240119	36800	-13.59	20240205	28450	11.78	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
108	20241014	130119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31900	550	2	1.75	7552206300	238482	98.50	31350	31900	31300	40750	21950	31350	31668.11	39.93	31861	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28519	4.69	0.47	12	0.27	6799.00	68491.00	36800	20240205	-13.32	28450	20240119	12.13	36800	-13.32	20240205	28450	12.13	20240119	36800	-13.32	20240205	28450	12.13	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
109	20241014	120120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31700	350	2	1.12	6031127750	190659	78.75	31350	31800	31300	40750	21950	31350	31633.38	39.93	17782	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28340	4.66	0.46	12	0.21	6799.00	68491.00	36800	20240205	-13.86	28450	20240119	11.42	36800	-13.86	20240205	28450	11.42	20240119	36800	-13.86	20240205	28450	11.42	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
110	20241014	110120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31600	250	2	0.80	4545364500	143780	59.38	31350	31750	31300	40750	21950	31350	31613.72	39.93	2047	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28250	4.65	0.46	12	0.16	6799.00	68491.00	36800	20240205	-14.13	28450	20240119	11.07	36800	-14.13	20240205	28450	11.07	20240119	36800	-14.13	20240205	28450	11.07	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
111	20241014	100120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31650	300	2	0.96	3307615100	104582	43.19	31350	31750	31300	40750	21950	31350	31627.57	39.93	5539	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28295	4.66	0.46	12	0.12	6799.00	68491.00	36800	20240205	-13.99	28450	20240119	11.25	36800	-13.99	20240205	28450	11.25	20240119	36800	-13.99	20240205	28450	11.25	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
112	20241014	090120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31450	100	2	0.32	105995100	3379	1.40	31350	31450	31300	40750	21950	31350	31370.05	39.93	-390	31683	31516	31333	31166	30983	31600	31250	447	9400	500	23820	50	1	89400000	28116	4.63	0.46	12	0.00	6799.00	68491.00	36800	20240205	-14.54	28450	20240119	10.54	36800	-14.54	20240205	28450	10.54	20240119	36800	-14.54	20240205	28450	10.54	20240119	0.24	N	001450	500	447 억	35699262	N	N	1276	N	N
113	20241011	160119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31350	150	2	0.48	7556437650	241712	50.66	31200	31500	31150	40550	21850	31200	31262.07	39.88	-40368	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	28027	4.61	0.46	12	0.27	6799.00	68491.00	36800	20240205	-14.81	28450	20240119	10.19	36800	-14.81	20240205	28450	10.19	20240119	36800	-14.81	20240205	28450	10.19	20240119	0.24	N	001450	500	447 억	35651835	N	N	1276	N	N
114	20241011	150119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31250	50	2	0.16	6999635100	223926	46.93	31200	31500	31150	40550	21850	31200	31258.70	39.88	-41993	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27938	4.60	0.46	12	0.25	6799.00	68491.00	36800	20240205	-15.08	28450	20240119	9.84	36800	-15.08	20240205	28450	9.84	20240119	36800	-15.08	20240205	28450	9.84	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
115	20241011	140119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31300	100	2	0.32	6052163500	193596	40.57	31200	31500	31150	40550	21850	31200	31261.82	39.88	-36140	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27982	4.60	0.46	12	0.22	6799.00	68491.00	36800	20240205	-14.95	28450	20240119	10.02	36800	-14.95	20240205	28450	10.02	20240119	36800	-14.95	20240205	28450	10.02	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
116	20241011	130120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31300	100	2	0.32	5471278150	175031	36.68	31200	31500	31150	40550	21850	31200	31258.91	39.88	-36077	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27982	4.60	0.46	12	0.20	6799.00	68491.00	36800	20240205	-14.95	28450	20240119	10.02	36800	-14.95	20240205	28450	10.02	20240119	36800	-14.95	20240205	28450	10.02	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
117	20241011	120120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31200	0	3	0.00	4808610800	153843	32.24	31200	31500	31150	40550	21850	31200	31256.61	39.88	-36346	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27893	4.59	0.46	12	0.17	6799.00	68491.00	36800	20240205	-15.22	28450	20240119	9.67	36800	-15.22	20240205	28450	9.67	20240119	36800	-15.22	20240205	28450	9.67	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
118	20241011	110120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31200	0	3	0.00	3839647650	122778	25.73	31200	31500	31150	40550	21850	31200	31273.09	39.88	-26274	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27893	4.59	0.46	12	0.14	6799.00	68491.00	36800	20240205	-15.22	28450	20240119	9.67	36800	-15.22	20240205	28450	9.67	20240119	36800	-15.22	20240205	28450	9.67	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
119	20241011	100119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31250	50	2	0.16	2214899400	70722	14.82	31200	31500	31150	40550	21850	31200	31318.39	39.88	-7181	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27938	4.60	0.46	12	0.08	6799.00	68491.00	36800	20240205	-15.08	28450	20240119	9.84	36800	-15.08	20240205	28450	9.84	20240119	36800	-15.08	20240205	28450	9.84	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
120	20241011	090119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31300	100	2	0.32	94135900	3015	0.63	31200	31350	31150	40550	21850	31200	31222.52	39.88	382	31933	31566	31283	30916	30633	31750	31100	447	9350	500	23710	50	1	89400000	27982	4.60	0.46	12	0.00	6799.00	68491.00	36800	20240205	-14.95	28450	20240119	10.02	36800	-14.95	20240205	28450	10.02	20240119	36800	-14.95	20240205	28450	10.02	20240119	0.24	N	001450	500	447 억	35651835	N	N	2801	N	N
121	20241010	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31200	400	2	1.30	14681528100	468573	109.37	31100	31650	31000	40000	21600	30800	31332.56	39.68	154047	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	27893	4.59	0.46	12	0.52	6799.00	68491.00	36800	20240205	-15.22	28450	20240119	9.67	36800	-15.22	20240205	28450	9.67	20240119	36800	-15.22	20240205	28450	9.67	20240119	0.25	N	001450	500	447 억	35477542	N	N	2801	N	N
122	20241010	150121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31150	350	2	1.14	11345283300	361620	84.40	31100	31650	31000	40000	21600	30800	31373.51	39.68	119107	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	27848	4.58	0.45	12	0.40	6799.00	68491.00	36800	20240205	-15.35	28450	20240119	9.49	36800	-15.35	20240205	28450	9.49	20240119	36800	-15.35	20240205	28450	9.49	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
123	20241010	140120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31300	500	2	1.62	9451509850	300986	70.25	31100	31650	31000	40000	21600	30800	31401.85	39.68	114007	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	27982	4.60	0.46	12	0.34	6799.00	68491.00	36800	20240205	-14.95	28450	20240119	10.02	36800	-14.95	20240205	28450	10.02	20240119	36800	-14.95	20240205	28450	10.02	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
124	20241010	130120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31400	600	2	1.95	8107479400	258024	60.22	31100	31650	31000	40000	21600	30800	31421.44	39.68	107610	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	28072	4.62	0.46	12	0.29	6799.00	68491.00	36800	20240205	-14.67	28450	20240119	10.37	36800	-14.67	20240205	28450	10.37	20240119	36800	-14.67	20240205	28450	10.37	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
125	20241010	120121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31450	650	2	2.11	7046771150	224274	52.35	31100	31650	31000	40000	21600	30800	31420.39	39.68	96742	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	28116	4.63	0.46	12	0.25	6799.00	68491.00	36800	20240205	-14.54	28450	20240119	10.54	36800	-14.54	20240205	28450	10.54	20240119	36800	-14.54	20240205	28450	10.54	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
126	20241010	110120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31550	750	2	2.44	6259090150	199217	46.50	31100	31650	31000	40000	21600	30800	31418.49	39.68	87957	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	28206	4.64	0.46	12	0.22	6799.00	68491.00	36800	20240205	-14.27	28450	20240119	10.90	36800	-14.27	20240205	28450	10.90	20240119	36800	-14.27	20240205	28450	10.90	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
127	20241010	100120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31450	650	2	2.11	4383109150	139693	32.60	31100	31650	31000	40000	21600	30800	31376.77	39.68	67147	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	28116	4.63	0.46	12	0.16	6799.00	68491.00	36800	20240205	-14.54	28450	20240119	10.54	36800	-14.54	20240205	28450	10.54	20240119	36800	-14.54	20240205	28450	10.54	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
128	20241010	090120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31200	400	2	1.30	362805550	11631	2.71	31100	31350	31100	40000	21600	30800	31193.32	39.68	6806	31400	31100	30950	30650	30500	31025	30575	447	9200	500	23400	50	1	89400000	27893	4.59	0.46	12	0.01	6799.00	68491.00	36800	20240205	-15.22	28450	20240119	9.67	36800	-15.22	20240205	28450	9.67	20240119	36800	-15.22	20240205	28450	9.67	20240119	0.25	N	001450	500	447 억	35477542	N	N	28	N	N
129	20241008	160121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30800	-250	5	-0.81	13225759800	427622	69.80	31000	31250	30800	40350	21750	31050	30928.56	39.62	34379	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27535	4.53	0.45	12	0.48	6799.00	68491.00	36800	20240205	-16.30	28450	20240119	8.26	36800	-16.30	20240205	28450	8.26	20240119	36800	-16.30	20240205	28450	8.26	20240119	0.25	N	001450	500	447 억	35423679	N	N	28	N	N
130	20241008	150120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30850	-200	5	-0.64	10155891000	328019	53.54	31000	31250	30800	40350	21750	31050	30961.19	39.62	54955	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27580	4.54	0.45	12	0.37	6799.00	68491.00	36800	20240205	-16.17	28450	20240119	8.44	36800	-16.17	20240205	28450	8.44	20240119	36800	-16.17	20240205	28450	8.44	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
131	20241008	140121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-100	5	-0.32	7657982450	247154	40.34	31000	31250	30800	40350	21750	31050	30984.56	39.62	39455	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27669	4.55	0.45	12	0.28	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
132	20241008	130121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-100	5	-0.32	5872236450	189464	30.92	31000	31250	30800	40350	21750	31050	30993.84	39.62	30255	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27669	4.55	0.45	12	0.21	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
133	20241008	120120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30900	-150	5	-0.48	4868998850	157038	25.63	31000	31250	30800	40350	21750	31050	31005.12	39.62	27655	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27625	4.54	0.45	12	0.18	6799.00	68491.00	36800	20240205	-16.03	28450	20240119	8.61	36800	-16.03	20240205	28450	8.61	20240119	36800	-16.03	20240205	28450	8.61	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
134	20241008	110120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-100	5	-0.32	3678813150	118523	19.35	31000	31250	30800	40350	21750	31050	31038.78	39.62	26326	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27669	4.55	0.45	12	0.13	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
135	20241008	100121	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31150	100	2	0.32	2252173650	72517	11.84	31000	31250	30800	40350	21750	31050	31057.22	39.62	15006	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27848	4.58	0.45	12	0.08	6799.00	68491.00	36800	20240205	-15.35	28450	20240119	9.49	36800	-15.35	20240205	28450	9.49	20240119	36800	-15.35	20240205	28450	9.49	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
136	20241008	090120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30800	-250	5	-0.81	151063200	4879	0.80	31000	31000	30800	40350	21750	31050	30954.86	39.62	-7	31550	31300	30950	30700	30350	31425	30825	447	9300	500	23590	50	1	89400000	27535	4.53	0.45	12	0.01	6799.00	68491.00	36800	20240205	-16.30	28450	20240119	8.26	36800	-16.30	20240205	28450	8.26	20240119	36800	-16.30	20240205	28450	8.26	20240119	0.25	N	001450	500	447 억	35423679	N	N	238	N	N
137	20241007	160120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31050	300	2	0.98	17621795750	571369	58.03	30850	31200	30600	39950	21550	30750	30841.24	39.45	119784	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27759	4.57	0.45	12	0.64	6799.00	68491.00	36800	20240205	-15.62	28450	20240119	9.14	36800	-15.62	20240205	28450	9.14	20240119	36800	-15.62	20240205	28450	9.14	20240119	0.12	N	001450	500	447 억	35266132	N	N	238	N	N
138	20241007	150120	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	200	2	0.65	16599500050	538437	54.69	30850	31200	30600	39950	21550	30750	30829.05	39.45	113453	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27669	4.55	0.45	12	0.60	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
139	20241007	140136	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31100	350	2	1.14	13321097450	432833	43.96	30850	31150	30600	39950	21550	30750	30776.53	39.45	75522	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27803	4.57	0.45	12	0.48	6799.00	68491.00	36800	20240205	-15.49	28450	20240119	9.31	36800	-15.49	20240205	28450	9.31	20240119	36800	-15.49	20240205	28450	9.31	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
140	20241007	130119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30800	50	2	0.16	9938408200	323454	32.85	30850	30900	30600	39950	21550	30750	30725.88	39.45	46204	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27535	4.53	0.45	12	0.36	6799.00	68491.00	36800	20240205	-16.30	28450	20240119	8.26	36800	-16.30	20240205	28450	8.26	20240119	36800	-16.30	20240205	28450	8.26	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
141	20241007	120134	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30800	50	2	0.16	7798020450	253859	25.78	30850	30900	30600	39950	21550	30750	30717.92	39.45	25072	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27535	4.53	0.45	12	0.28	6799.00	68491.00	36800	20240205	-16.30	28450	20240119	8.26	36800	-16.30	20240205	28450	8.26	20240119	36800	-16.30	20240205	28450	8.26	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
142	20241007	110119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30600	-150	5	-0.49	5190943700	168985	17.16	30850	30900	30600	39950	21550	30750	30718.37	39.45	-7564	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27356	4.50	0.45	12	0.19	6799.00	68491.00	36800	20240205	-16.85	28450	20240119	7.56	36800	-16.85	20240205	28450	7.56	20240119	36800	-16.85	20240205	28450	7.56	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
143	20241007	100117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30700	-50	5	-0.16	2937239850	95574	9.71	30850	30900	30600	39950	21550	30750	30732.62	39.45	-17991	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27446	4.52	0.45	12	0.11	6799.00	68491.00	36800	20240205	-16.58	28450	20240119	7.91	36800	-16.58	20240205	28450	7.91	20240119	36800	-16.58	20240205	28450	7.91	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
144	20241007	090118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30700	-50	5	-0.16	286342550	9303	0.94	30850	30900	30600	39950	21550	30750	30779.59	39.45	-6887	31216	30982	30716	30482	30216	30850	30350	447	9200	500	23370	50	1	89400000	27446	4.52	0.45	12	0.01	6799.00	68491.00	36800	20240205	-16.58	28450	20240119	7.91	36800	-16.58	20240205	28450	7.91	20240119	36800	-16.58	20240205	28450	7.91	20240119	0.12	N	001450	500	447 억	35266132	N	N	507	N	N
145	20241004	160118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30750	-200	5	-0.65	30098634600	982517	73.12	30900	30950	30450	40200	21700	30950	30634.02	39.25	113584	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27491	4.52	0.45	12	1.10	6799.00	68491.00	36800	20240205	-16.44	28450	20240119	8.08	36800	-16.44	20240205	28450	8.08	20240119	36800	-16.44	20240205	28450	8.08	20240119	0.11	N	001450	500	447 억	35092695	N	N	507	N	N
146	20241004	150118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30550	-400	5	-1.29	27530970450	898863	66.89	30900	30950	30450	40200	21700	30950	30628.61	39.25	104342	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27312	4.49	0.45	12	1.01	6799.00	68491.00	36800	20240205	-16.98	28450	20240119	7.38	36800	-16.98	20240205	28450	7.38	20240119	36800	-16.98	20240205	28450	7.38	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
147	20241004	140118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30650	-300	5	-0.97	21080763000	688518	51.24	30900	30950	30450	40200	21700	30950	30617.52	39.25	43495	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27401	4.51	0.45	12	0.77	6799.00	68491.00	36800	20240205	-16.71	28450	20240119	7.73	36800	-16.71	20240205	28450	7.73	20240119	36800	-16.71	20240205	28450	7.73	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
148	20241004	130118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30500	-450	5	-1.45	16137968300	526925	39.21	30900	30950	30450	40200	21700	30950	30626.60	39.25	2450	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27267	4.49	0.45	12	0.59	6799.00	68491.00	36800	20240205	-17.12	28450	20240119	7.21	36800	-17.12	20240205	28450	7.21	20240119	36800	-17.12	20240205	28450	7.21	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
149	20241004	120118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30550	-400	5	-1.29	13075009500	426616	31.75	30900	30950	30450	40200	21700	30950	30648.09	39.25	-14339	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27312	4.49	0.45	12	0.48	6799.00	68491.00	36800	20240205	-16.98	28450	20240119	7.38	36800	-16.98	20240205	28450	7.38	20240119	36800	-16.98	20240205	28450	7.38	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
150	20241004	110118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30800	-150	5	-0.48	9516527350	310378	23.10	30900	30950	30450	40200	21700	30950	30660.96	39.25	-27533	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27535	4.53	0.45	12	0.35	6799.00	68491.00	36800	20240205	-16.30	28450	20240119	8.26	36800	-16.30	20240205	28450	8.26	20240119	36800	-16.30	20240205	28450	8.26	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
151	20241004	100118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30550	-400	5	-1.29	5541736150	181092	13.48	30900	30950	30450	40200	21700	30950	30601.50	39.25	-26744	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27312	4.49	0.45	12	0.20	6799.00	68491.00	36800	20240205	-16.98	28450	20240119	7.38	36800	-16.98	20240205	28450	7.38	20240119	36800	-16.98	20240205	28450	7.38	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
152	20241004	090117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30750	-200	5	-0.65	385074550	12479	0.93	30900	30950	30700	40200	21700	30950	30856.77	39.25	-6157	33283	32116	31483	30316	29683	31800	30000	447	9250	500	23520	50	1	89400000	27491	4.52	0.45	12	0.01	6799.00	68491.00	36800	20240205	-16.44	28450	20240119	8.08	36800	-16.44	20240205	28450	8.08	20240119	36800	-16.44	20240205	28450	8.08	20240119	0.11	N	001450	500	447 억	35092695	N	N	26	N	N
153	20241002	160117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-2050	5	-6.21	42164755250	1338574	410.55	32600	32650	30850	42900	23100	33000	31500.16	39.56	-306379	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	27669	4.55	0.45	12	1.50	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.14	N	001450	500	447 억	35364334	N	N	26	N	N
154	20241002	150119	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	30950	-2050	5	-6.21	38400600100	1216861	373.22	32600	32650	30900	42900	23100	33000	31556.80	39.56	-310977	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	27669	4.55	0.45	12	1.36	6799.00	68491.00	36800	20240205	-15.90	28450	20240119	8.79	36800	-15.90	20240205	28450	8.79	20240119	36800	-15.90	20240205	28450	8.79	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N
155	20241002	140118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31250	-1750	5	-5.30	30055894000	948837	291.01	32600	32650	31250	42900	23100	33000	31676.21	39.56	-278864	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	27938	4.60	0.46	12	1.06	6799.00	68491.00	36800	20240205	-15.08	28450	20240119	9.84	36800	-15.08	20240205	28450	9.84	20240119	36800	-15.08	20240205	28450	9.84	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N
156	20241002	130118	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31450	-1550	5	-4.70	26217652400	826325	253.44	32600	32650	31350	42900	23100	33000	31727.63	39.56	-257803	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	28116	4.63	0.46	12	0.92	6799.00	68491.00	36800	20240205	-14.54	28450	20240119	10.54	36800	-14.54	20240205	28450	10.54	20240119	36800	-14.54	20240205	28450	10.54	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N
157	20241002	120117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31350	-1650	5	-5.00	23530127700	740771	227.20	32600	32650	31350	42900	23100	33000	31763.96	39.56	-246633	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	28027	4.61	0.46	12	0.83	6799.00	68491.00	36800	20240205	-14.81	28450	20240119	10.19	36800	-14.81	20240205	28450	10.19	20240119	36800	-14.81	20240205	28450	10.19	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N
158	20241002	110117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31500	-1500	5	-4.55	18390231800	577602	177.15	32600	32650	31500	42900	23100	33000	31838.43	39.56	-202011	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	28161	4.63	0.46	12	0.65	6799.00	68491.00	36800	20240205	-14.40	28450	20240119	10.72	36800	-14.40	20240205	28450	10.72	20240119	36800	-14.40	20240205	28450	10.72	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N
159	20241002	100117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	31650	-1350	5	-4.09	12427254750	388879	119.27	32600	32650	31600	42900	23100	33000	31955.94	39.56	-114325	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	28295	4.66	0.46	12	0.43	6799.00	68491.00	36800	20240205	-13.99	28450	20240119	11.25	36800	-13.99	20240205	28450	11.25	20240119	36800	-13.99	20240205	28450	11.25	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N
160	20241002	090117	55	30.00	KOSPI200	보험	N	N	N	Y	40	N	32300	-700	5	-2.12	823883200	25430	7.80	32600	32650	32000	42900	23100	33000	32392.10	39.56	-12566	34200	33600	33300	32700	32400	33450	32550	447	9900	500	25080	50	1	89400000	28876	4.75	0.47	12	0.03	6799.00	68491.00	36800	20240205	-12.23	28450	20240119	13.53	36800	-12.23	20240205	28450	13.53	20240119	36800	-12.23	20240205	28450	13.53	20240119	0.14	N	001450	500	447 억	35364334	N	N	136	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History