KissMeData/082640/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	160731	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6110	170	2	2.86	3273178580	530255	405.04	5940	6370	5900	7720	4160	5940	6172.85	82.45	98513	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	9859	3.64	0.33	12	0.33	1677.00	18372.00	9440	20240731	-35.28	4215	20231109	44.96	9440	-35.28	20240731	4240	44.10	20240112	9440	-35.28	20240731	4215	44.96	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	19113	N	N
3	20241031	150740	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6300	360	2	6.06	3005195130	487144	372.11	5940	6370	5900	7720	4160	5940	6169.01	82.45	83419	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	10166	3.76	0.34	12	0.30	1677.00	18372.00	9440	20240731	-33.26	4215	20231109	49.47	9440	-33.26	20240731	4240	48.58	20240112	9440	-33.26	20240731	4215	49.47	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
4	20241031	140739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6280	340	2	5.72	2045503710	335011	255.90	5940	6290	5900	7720	4160	5940	6105.78	82.45	76432	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	10133	3.74	0.34	12	0.21	1677.00	18372.00	9440	20240731	-33.47	4215	20231109	48.99	9440	-33.47	20240731	4240	48.11	20240112	9440	-33.47	20240731	4215	48.99	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
5	20241031	130738	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6050	110	2	1.85	1242052380	205422	156.91	5940	6150	5900	7720	4160	5940	6046.35	82.45	11708	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	9762	3.61	0.33	12	0.13	1677.00	18372.00	9440	20240731	-35.91	4215	20231109	43.53	9440	-35.91	20240731	4240	42.69	20240112	9440	-35.91	20240731	4215	43.53	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
6	20241031	120740	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6090	150	2	2.53	1114869140	184450	140.89	5940	6150	5900	7720	4160	5940	6044.29	82.45	11128	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	9827	3.63	0.33	12	0.11	1677.00	18372.00	9440	20240731	-35.49	4215	20231109	44.48	9440	-35.49	20240731	4240	43.63	20240112	9440	-35.49	20240731	4215	44.48	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
7	20241031	110739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6090	150	2	2.53	928974610	153906	117.56	5940	6150	5900	7720	4160	5940	6035.99	82.45	-2839	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	9827	3.63	0.33	12	0.10	1677.00	18372.00	9440	20240731	-35.49	4215	20231109	44.48	9440	-35.49	20240731	4240	43.63	20240112	9440	-35.49	20240731	4215	44.48	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
8	20241031	100739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	6000	60	2	1.01	369381150	61978	47.34	5940	6030	5900	7720	4160	5940	5959.88	82.45	-14379	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	9682	3.58	0.33	12	0.04	1677.00	18372.00	9440	20240731	-36.44	4215	20231109	42.35	9440	-36.44	20240731	4240	41.51	20240112	9440	-36.44	20240731	4215	42.35	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
9	20241031	090737	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5940	0	3	0.00	49477740	8351	6.38	5940	5970	5910	7720	4160	5940	5924.77	82.45	-5127	6080	6010	5900	5830	5720	6030	5850	8068	1780	5000	4270	10	1	161358585	9585	3.54	0.32	12	0.01	1677.00	18372.00	9440	20240731	-37.08	4215	20231109	40.93	9440	-37.08	20240731	4240	40.09	20240112	9440	-37.08	20240731	4215	40.93	20231109	0.37	N	082640	5000	8067 억	133035850	N	N	0	N	N
10	20241030	160734	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5940	10	2	0.17	762054960	129443	66.68	5940	5970	5790	7700	4160	5930	5887.15	82.47	-30241	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9585	3.54	0.32	12	0.08	1677.00	18372.00	9440	20240731	-37.08	4215	20231109	40.93	9440	-37.08	20240731	4240	40.09	20240112	9440	-37.08	20240731	4215	40.93	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
11	20241030	150752	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5940	10	2	0.17	714006340	121353	62.51	5940	5970	5790	7700	4160	5930	5883.71	82.47	-28214	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9585	3.54	0.32	12	0.08	1677.00	18372.00	9440	20240731	-37.08	4215	20231109	40.93	9440	-37.08	20240731	4240	40.09	20240112	9440	-37.08	20240731	4215	40.93	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
12	20241030	140739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5900	-30	5	-0.51	644961160	109679	56.50	5940	5970	5790	7700	4160	5930	5880.44	82.47	-26689	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9520	3.52	0.32	12	0.07	1677.00	18372.00	9440	20240731	-37.50	4215	20231109	39.98	9440	-37.50	20240731	4240	39.15	20240112	9440	-37.50	20240731	4215	39.98	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
13	20241030	130741	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5890	-40	5	-0.67	597089390	101529	52.30	5940	5970	5790	7700	4160	5930	5880.97	82.47	-23883	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9504	3.51	0.32	12	0.06	1677.00	18372.00	9440	20240731	-37.61	4215	20231109	39.74	9440	-37.61	20240731	4240	38.92	20240112	9440	-37.61	20240731	4215	39.74	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
14	20241030	120751	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5870	-60	5	-1.01	509068980	86575	44.60	5940	5970	5790	7700	4160	5930	5880.09	82.47	-22022	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9472	3.50	0.32	12	0.05	1677.00	18372.00	9440	20240731	-37.82	4215	20231109	39.26	9440	-37.82	20240731	4240	38.44	20240112	9440	-37.82	20240731	4215	39.26	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
15	20241030	110739	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5840	-90	5	-1.52	452085050	76877	39.60	5940	5970	5790	7700	4160	5930	5880.63	82.47	-17798	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9423	3.48	0.32	12	0.05	1677.00	18372.00	9440	20240731	-38.14	4215	20231109	38.55	9440	-38.14	20240731	4240	37.74	20240112	9440	-38.14	20240731	4215	38.55	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
16	20241030	100736	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5920	-10	5	-0.17	196760320	33264	17.13	5940	5970	5850	7700	4160	5930	5915.11	82.47	-16073	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9552	3.53	0.32	12	0.02	1677.00	18372.00	9440	20240731	-37.29	4215	20231109	40.45	9440	-37.29	20240731	4240	39.62	20240112	9440	-37.29	20240731	4215	40.45	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
17	20241030	090740	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5870	-60	5	-1.01	30798440	5225	2.69	5940	5940	5860	7700	4160	5930	5894.44	82.47	-3064	6070	6000	5860	5790	5650	6035	5825	8068	1770	5000	4260	10	1	161358585	9472	3.50	0.32	12	0.00	1677.00	18372.00	9440	20240731	-37.82	4215	20231109	39.26	9440	-37.82	20240731	4240	38.44	20240112	9440	-37.82	20240731	4215	39.26	20231109	0.36	N	082640	5000	8067 억	133066703	N	N	0	N	N
18	20241029	160713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5930	210	2	3.67	1130086430	193446	119.90	5750	5930	5720	7430	4010	5720	5841.86	82.45	-71	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9569	3.54	0.32	12	0.12	1677.00	18372.00	9440	20240731	-37.18	4215	20231109	40.69	9440	-37.18	20240731	4240	39.86	20240112	9440	-37.18	20240731	4215	40.69	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
19	20241029	150725	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5870	150	2	2.62	984499010	168814	104.63	5750	5930	5720	7430	4010	5720	5831.86	82.45	10830	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9472	3.50	0.32	12	0.10	1677.00	18372.00	9440	20240731	-37.82	4215	20231109	39.26	9440	-37.82	20240731	4240	38.44	20240112	9440	-37.82	20240731	4215	39.26	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
20	20241029	140644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5860	140	2	2.45	694809830	119584	74.12	5750	5860	5720	7430	4010	5720	5810.22	82.45	9375	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9456	3.49	0.32	12	0.07	1677.00	18372.00	9440	20240731	-37.92	4215	20231109	39.03	9440	-37.92	20240731	4240	38.21	20240112	9440	-37.92	20240731	4215	39.03	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
21	20241029	130718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5850	130	2	2.27	597213510	102870	63.76	5750	5860	5720	7430	4010	5720	5805.52	82.45	6183	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9439	3.49	0.32	12	0.06	1677.00	18372.00	9440	20240731	-38.03	4215	20231109	38.79	9440	-38.03	20240731	4240	37.97	20240112	9440	-38.03	20240731	4215	38.79	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
22	20241029	120721	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5830	110	2	1.92	485092660	83659	51.85	5750	5850	5720	7430	4010	5720	5798.45	82.45	1456	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9407	3.48	0.32	12	0.05	1677.00	18372.00	9440	20240731	-38.24	4215	20231109	38.32	9440	-38.24	20240731	4240	37.50	20240112	9440	-38.24	20240731	4215	38.32	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
23	20241029	110736	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5820	100	2	1.75	340776330	58919	36.52	5750	5830	5720	7430	4010	5720	5783.81	82.45	5438	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9391	3.47	0.32	12	0.04	1677.00	18372.00	9440	20240731	-38.35	4215	20231109	38.08	9440	-38.35	20240731	4240	37.26	20240112	9440	-38.35	20240731	4215	38.08	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
24	20241029	100718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5780	60	2	1.05	167240120	28992	17.97	5750	5800	5720	7430	4010	5720	5768.49	82.45	-3183	5886	5802	5716	5632	5546	5845	5675	8068	1710	5000	4110	10	1	161358585	9327	3.45	0.31	12	0.02	1677.00	18372.00	9440	20240731	-38.77	4215	20231109	37.13	9440	-38.77	20240731	4240	36.32	20240112	9440	-38.77	20240731	4215	37.13	20231109	0.36	N	082640	5000	8067 억	133045426	N	N	29	N	N
25	20241028	160711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	10	2	0.18	924522790	161329	91.27	5710	5800	5630	7420	4000	5710	5730.71	82.49	-55088	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9230	3.41	0.31	12	0.10	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	29	N	N
26	20241028	150716	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5690	-20	5	-0.35	862143740	150399	85.09	5710	5800	5630	7420	4000	5710	5732.38	82.49	-55855	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9181	3.39	0.31	12	0.09	1677.00	18372.00	9440	20240731	-39.72	4215	20231109	34.99	9440	-39.72	20240731	4240	34.20	20240112	9440	-39.72	20240731	4215	34.99	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
27	20241028	140718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5740	30	2	0.53	755730330	131795	74.56	5710	5800	5630	7420	4000	5710	5734.14	82.49	-54265	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9262	3.42	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.19	4215	20231109	36.18	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4215	36.18	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
28	20241028	130715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5750	40	2	0.70	687550580	119928	67.85	5710	5800	5630	7420	4000	5710	5733.03	82.49	-52273	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9278	3.43	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.09	4215	20231109	36.42	9440	-39.09	20240731	4240	35.61	20240112	9440	-39.09	20240731	4215	36.42	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
29	20241028	120715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5750	40	2	0.70	631813650	110204	62.35	5710	5800	5630	7420	4000	5710	5733.13	82.49	-48863	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9278	3.43	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.09	4215	20231109	36.42	9440	-39.09	20240731	4240	35.61	20240112	9440	-39.09	20240731	4215	36.42	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
30	20241028	110616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5770	60	2	1.05	492053810	85935	48.62	5710	5800	5630	7420	4000	5710	5725.88	82.49	-39779	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9310	3.44	0.31	12	0.05	1677.00	18372.00	9440	20240731	-38.88	4215	20231109	36.89	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4215	36.89	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
31	20241028	100712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5740	30	2	0.53	366536700	64148	36.29	5710	5760	5630	7420	4000	5710	5713.92	82.49	-33276	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9262	3.42	0.31	12	0.04	1677.00	18372.00	9440	20240731	-39.19	4215	20231109	36.18	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4215	36.18	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
32	20241028	090711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5700	-10	5	-0.18	92041910	16219	9.18	5710	5710	5630	7420	4000	5710	5674.94	82.49	-8455	5836	5772	5656	5592	5476	5805	5625	8068	1710	5000	4110	10	1	161358585	9197	3.40	0.31	12	0.01	1677.00	18372.00	9440	20240731	-39.62	4215	20231109	35.23	9440	-39.62	20240731	4240	34.43	20240112	9440	-39.62	20240731	4215	35.23	20231109	0.37	N	082640	5000	8067 억	133100493	N	N	775	N	N
33	20241025	160709	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5710	120	2	2.15	998949470	176225	173.99	5540	5720	5540	7260	3920	5590	5668.39	82.50	-17371	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9214	3.40	0.31	12	0.11	1677.00	18372.00	9440	20240731	-39.51	4215	20231109	35.47	9440	-39.51	20240731	4240	34.67	20240112	9440	-39.51	20240731	4215	35.47	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	775	N	N
34	20241025	150714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5710	120	2	2.15	898765450	158669	156.66	5540	5720	5540	7260	3920	5590	5664.40	82.50	-17904	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9214	3.40	0.31	12	0.10	1677.00	18372.00	9440	20240731	-39.51	4215	20231109	35.47	9440	-39.51	20240731	4240	34.67	20240112	9440	-39.51	20240731	4215	35.47	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
35	20241025	140712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	130	2	2.33	644490990	114022	112.58	5540	5720	5540	7260	3920	5590	5652.34	82.50	-5056	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9230	3.41	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
36	20241025	130715	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5700	110	2	1.97	502378040	89137	88.01	5540	5700	5540	7260	3920	5590	5636.02	82.50	1688	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9197	3.40	0.31	12	0.06	1677.00	18372.00	9440	20240731	-39.62	4215	20231109	35.23	9440	-39.62	20240731	4240	34.43	20240112	9440	-39.62	20240731	4215	35.23	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
37	20241025	120717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5680	90	2	1.61	424614260	75462	74.51	5540	5700	5540	7260	3920	5590	5626.86	82.50	409	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9165	3.39	0.31	12	0.05	1677.00	18372.00	9440	20240731	-39.83	4215	20231109	34.76	9440	-39.83	20240731	4240	33.96	20240112	9440	-39.83	20240731	4215	34.76	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
38	20241025	110711	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5650	60	2	1.07	279237570	49871	49.24	5540	5670	5540	7260	3920	5590	5599.20	82.50	5578	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9117	3.37	0.31	12	0.03	1677.00	18372.00	9440	20240731	-40.15	4215	20231109	34.05	9440	-40.15	20240731	4240	33.25	20240112	9440	-40.15	20240731	4215	34.05	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
39	20241025	100714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5610	20	2	0.36	193967230	34679	34.24	5540	5670	5540	7260	3920	5590	5593.22	82.50	8198	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9052	3.35	0.31	12	0.02	1677.00	18372.00	9440	20240731	-40.57	4215	20231109	33.10	9440	-40.57	20240731	4240	32.31	20240112	9440	-40.57	20240731	4215	33.10	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
40	20241025	090714	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5640	50	2	0.89	97296590	17454	17.23	5540	5670	5540	7260	3920	5590	5574.46	82.50	4974	5783	5686	5633	5536	5483	5660	5510	8068	1670	5000	4020	10	1	161358585	9101	3.36	0.31	12	0.01	1677.00	18372.00	9440	20240731	-40.25	4215	20231109	33.81	9440	-40.25	20240731	4240	33.02	20240112	9440	-40.25	20240731	4215	33.81	20231109	0.37	N	082640	5000	8067 억	133128595	N	N	444	N	N
41	20241024	160701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5590	-100	5	-1.76	568607430	100967	62.23	5690	5730	5580	7390	3990	5690	5631.62	82.52	709	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9020	3.33	0.30	12	0.06	1677.00	18372.00	9440	20240731	-40.78	4215	20231109	32.62	9440	-40.78	20240731	4240	31.84	20240112	9440	-40.78	20240731	4215	32.62	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	444	N	N
42	20241024	150707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5630	-60	5	-1.05	527515620	93633	57.71	5690	5730	5580	7390	3990	5690	5633.86	82.52	4789	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9084	3.36	0.31	12	0.06	1677.00	18372.00	9440	20240731	-40.36	4215	20231109	33.57	9440	-40.36	20240731	4240	32.78	20240112	9440	-40.36	20240731	4215	33.57	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
43	20241024	140654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5630	-60	5	-1.05	392248800	69640	42.92	5690	5700	5580	7390	3990	5690	5632.52	82.52	2299	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9084	3.36	0.31	12	0.04	1677.00	18372.00	9440	20240731	-40.36	4215	20231109	33.57	9440	-40.36	20240731	4240	32.78	20240112	9440	-40.36	20240731	4215	33.57	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
44	20241024	130705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5630	-60	5	-1.05	336683800	59781	36.85	5690	5700	5580	7390	3990	5690	5631.95	82.52	-1002	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9084	3.36	0.31	12	0.04	1677.00	18372.00	9440	20240731	-40.36	4215	20231109	33.57	9440	-40.36	20240731	4240	32.78	20240112	9440	-40.36	20240731	4215	33.57	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
45	20241024	120704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5620	-70	5	-1.23	291902960	51817	31.94	5690	5700	5580	7390	3990	5690	5633.34	82.52	552	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9068	3.35	0.31	12	0.03	1677.00	18372.00	9440	20240731	-40.47	4215	20231109	33.33	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4215	33.33	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
46	20241024	110707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5630	-60	5	-1.05	225012990	39880	24.58	5690	5700	5580	7390	3990	5690	5642.25	82.52	186	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9084	3.36	0.31	12	0.02	1677.00	18372.00	9440	20240731	-40.36	4215	20231109	33.57	9440	-40.36	20240731	4240	32.78	20240112	9440	-40.36	20240731	4215	33.57	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
47	20241024	100713	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5640	-50	5	-0.88	152525170	27047	16.67	5690	5700	5580	7390	3990	5690	5639.26	82.52	1270	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9101	3.36	0.31	12	0.02	1677.00	18372.00	9440	20240731	-40.25	4215	20231109	33.81	9440	-40.25	20240731	4240	33.02	20240112	9440	-40.25	20240731	4215	33.81	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
48	20241024	090737	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5680	-10	5	-0.18	6707420	1180	0.73	5690	5690	5670	7390	3990	5690	5684.25	82.52	224	5823	5756	5653	5586	5483	5790	5620	8068	1700	5000	4090	10	1	161358585	9165	3.39	0.31	12	0.00	1677.00	18372.00	9440	20240731	-39.83	4215	20231109	34.76	9440	-39.83	20240731	4240	33.96	20240112	9440	-39.83	20240731	4215	34.76	20231109	0.37	N	082640	5000	8067 억	133146428	N	N	42	N	N
49	20241023	160705	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5690	130	2	2.34	911611790	161029	108.05	5560	5720	5550	7220	3900	5560	5661.13	82.51	7763	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9181	3.39	0.31	12	0.10	1677.00	18372.00	9440	20240731	-39.72	4215	20231109	34.99	9440	-39.72	20240731	4240	34.20	20240112	9440	-39.72	20240731	4215	34.99	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	42	N	N
50	20241023	150719	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5690	130	2	2.34	844840610	149293	100.18	5560	5720	5550	7220	3900	5560	5658.94	82.51	8367	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9181	3.39	0.31	12	0.09	1677.00	18372.00	9440	20240731	-39.72	4215	20231109	34.99	9440	-39.72	20240731	4240	34.20	20240112	9440	-39.72	20240731	4215	34.99	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
51	20241023	140722	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5680	120	2	2.16	697877770	123409	82.81	5560	5720	5550	7220	3900	5560	5655.00	82.51	6885	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9165	3.39	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.83	4215	20231109	34.76	9440	-39.83	20240731	4240	33.96	20240112	9440	-39.83	20240731	4215	34.76	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
52	20241023	130710	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5680	120	2	2.16	610468410	108033	72.49	5560	5720	5550	7220	3900	5560	5650.76	82.51	13309	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9165	3.39	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.83	4215	20231109	34.76	9440	-39.83	20240731	4240	33.96	20240112	9440	-39.83	20240731	4215	34.76	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
53	20241023	120707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5710	150	2	2.70	509490560	90291	60.59	5560	5710	5550	7220	3900	5560	5642.76	82.51	9571	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9214	3.40	0.31	12	0.06	1677.00	18372.00	9440	20240731	-39.51	4215	20231109	35.47	9440	-39.51	20240731	4240	34.67	20240112	9440	-39.51	20240731	4215	35.47	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
54	20241023	110703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5670	110	2	1.98	401345880	71255	47.81	5560	5710	5550	7220	3900	5560	5632.53	82.51	3415	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9149	3.38	0.31	12	0.04	1677.00	18372.00	9440	20240731	-39.94	4215	20231109	34.52	9440	-39.94	20240731	4240	33.73	20240112	9440	-39.94	20240731	4215	34.52	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
55	20241023	100707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5620	60	2	1.08	158585240	28341	19.02	5560	5630	5550	7220	3900	5560	5595.61	82.51	-6006	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9068	3.35	0.31	12	0.02	1677.00	18372.00	9440	20240731	-40.47	4215	20231109	33.33	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4215	33.33	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
56	20241023	090708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5590	30	2	0.54	19930750	3574	2.40	5560	5610	5550	7220	3900	5560	5576.59	82.51	-554	5666	5612	5526	5472	5386	5640	5500	8068	1660	5000	4000	10	1	161358585	9020	3.33	0.30	12	0.00	1677.00	18372.00	9440	20240731	-40.78	4215	20231109	32.62	9440	-40.78	20240731	4240	31.84	20240112	9440	-40.78	20240731	4215	32.62	20231109	0.38	N	082640	5000	8067 억	133137624	N	N	1	N	N
57	20241022	160658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5560	70	2	1.28	821225460	148908	126.56	5500	5580	5440	7130	3850	5490	5514.99	82.47	48021	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8972	3.32	0.30	12	0.09	1677.00	18372.00	9440	20240731	-41.10	4215	20231109	31.91	9440	-41.10	20240731	4240	31.13	20240112	9440	-41.10	20240731	4215	31.91	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	1	N	N
58	20241022	150707	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5540	50	2	0.91	727846720	132075	112.25	5500	5580	5440	7130	3850	5490	5510.86	82.47	46632	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8939	3.30	0.30	12	0.08	1677.00	18372.00	9440	20240731	-41.31	4215	20231109	31.44	9440	-41.31	20240731	4240	30.66	20240112	9440	-41.31	20240731	4215	31.44	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
59	20241022	140706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5540	50	2	0.91	653201880	118579	100.78	5500	5580	5440	7130	3850	5490	5508.58	82.47	42889	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8939	3.30	0.30	12	0.07	1677.00	18372.00	9440	20240731	-41.31	4215	20231109	31.44	9440	-41.31	20240731	4240	30.66	20240112	9440	-41.31	20240731	4215	31.44	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
60	20241022	130708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5530	40	2	0.73	498262460	90654	77.05	5500	5540	5440	7130	3850	5490	5496.31	82.47	42961	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8923	3.30	0.30	12	0.06	1677.00	18372.00	9440	20240731	-41.42	4215	20231109	31.20	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4215	31.20	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
61	20241022	120706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5530	40	2	0.73	431567560	78584	66.79	5500	5540	5440	7130	3850	5490	5491.80	82.47	41345	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8923	3.30	0.30	12	0.05	1677.00	18372.00	9440	20240731	-41.42	4215	20231109	31.20	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4215	31.20	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
62	20241022	110702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5530	40	2	0.73	382642050	69730	59.26	5500	5530	5440	7130	3850	5490	5487.48	82.47	38633	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8923	3.30	0.30	12	0.04	1677.00	18372.00	9440	20240731	-41.42	4215	20231109	31.20	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4215	31.20	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
63	20241022	100704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5490	0	3	0.00	120151830	21949	18.65	5500	5510	5440	7130	3850	5490	5474.12	82.47	7935	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8859	3.27	0.30	12	0.01	1677.00	18372.00	9440	20240731	-41.84	4215	20231109	30.25	9440	-41.84	20240731	4240	29.48	20240112	9440	-41.84	20240731	4215	30.25	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
64	20241022	090703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5470	-20	5	-0.36	21842200	3973	3.38	5500	5500	5470	7130	3850	5490	5497.69	82.47	330	5563	5526	5463	5426	5363	5545	5445	8068	1640	5000	3950	10	1	161358585	8826	3.26	0.30	12	0.00	1677.00	18372.00	9440	20240731	-42.06	4215	20231109	29.77	9440	-42.06	20240731	4240	29.01	20240112	9440	-42.06	20240731	4215	29.77	20231109	0.38	N	082640	5000	8067 억	133076344	N	N	127	N	N
65	20241021	160657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5490	40	2	0.73	642300960	117411	61.66	5470	5500	5400	7080	3820	5450	5470.50	82.49	-30366	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8859	3.27	0.30	12	0.07	1677.00	18372.00	9440	20240731	-41.84	4215	20231109	30.25	9440	-41.84	20240731	4240	29.48	20240112	9440	-41.84	20240731	4215	30.25	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	127	N	N
66	20241021	150702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5460	10	2	0.18	570432210	104294	54.77	5470	5500	5400	7080	3820	5450	5469.46	82.49	-26272	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8810	3.26	0.30	12	0.06	1677.00	18372.00	9440	20240731	-42.16	4215	20231109	29.54	9440	-42.16	20240731	4240	28.77	20240112	9440	-42.16	20240731	4215	29.54	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
67	20241021	140703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5490	40	2	0.73	470604880	86071	45.20	5470	5500	5400	7080	3820	5450	5467.64	82.49	-15093	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8859	3.27	0.30	12	0.05	1677.00	18372.00	9440	20240731	-41.84	4215	20231109	30.25	9440	-41.84	20240731	4240	29.48	20240112	9440	-41.84	20240731	4215	30.25	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
68	20241021	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5490	40	2	0.73	415647910	76054	39.94	5470	5500	5400	7080	3820	5450	5465.17	82.49	-13900	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8859	3.27	0.30	12	0.05	1677.00	18372.00	9440	20240731	-41.84	4215	20231109	30.25	9440	-41.84	20240731	4240	29.48	20240112	9440	-41.84	20240731	4215	30.25	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
69	20241021	120702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5480	30	2	0.55	327370690	59954	31.48	5470	5500	5400	7080	3820	5450	5460.36	82.49	-12726	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8842	3.27	0.30	12	0.04	1677.00	18372.00	9440	20240731	-41.95	4215	20231109	30.01	9440	-41.95	20240731	4240	29.25	20240112	9440	-41.95	20240731	4215	30.01	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
70	20241021	110658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5470	20	2	0.37	264957760	48561	25.50	5470	5500	5400	7080	3820	5450	5456.18	82.49	-14030	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8826	3.26	0.30	12	0.03	1677.00	18372.00	9440	20240731	-42.06	4215	20231109	29.77	9440	-42.06	20240731	4240	29.01	20240112	9440	-42.06	20240731	4215	29.77	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
71	20241021	100701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5470	20	2	0.37	130436470	23942	12.57	5470	5500	5400	7080	3820	5450	5448.02	82.49	-10279	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8826	3.26	0.30	12	0.01	1677.00	18372.00	9440	20240731	-42.06	4215	20231109	29.77	9440	-42.06	20240731	4240	29.01	20240112	9440	-42.06	20240731	4215	29.77	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
72	20241021	090659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5420	-30	5	-0.55	13436820	2471	1.30	5470	5470	5410	7080	3820	5450	5437.81	82.49	-2165	5623	5536	5463	5376	5303	5500	5340	8068	1630	5000	3920	10	1	161358585	8746	3.23	0.30	12	0.00	1677.00	18372.00	9440	20240731	-42.58	4215	20231109	28.59	9440	-42.58	20240731	4240	27.83	20240112	9440	-42.58	20240731	4215	28.59	20231109	0.37	N	082640	5000	8067 억	133107811	N	N	13	N	N
73	20241018	160658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5450	-70	5	-1.27	1035191350	190301	42.83	5500	5550	5390	7170	3870	5520	5439.73	82.51	-46153	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8794	3.25	0.30	12	0.12	1677.00	18372.00	9440	20240731	-42.27	4215	20231109	29.30	9440	-42.27	20240731	4240	28.54	20240112	9440	-42.27	20240731	4215	29.30	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	13	N	N
74	20241018	150718	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5440	-80	5	-1.45	986989110	181468	40.85	5500	5550	5390	7170	3870	5520	5438.90	82.51	-44238	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8778	3.24	0.30	12	0.11	1677.00	18372.00	9440	20240731	-42.37	4215	20231109	29.06	9440	-42.37	20240731	4240	28.30	20240112	9440	-42.37	20240731	4215	29.06	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
75	20241018	140717	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5420	-100	5	-1.81	776850220	142708	32.12	5500	5550	5400	7170	3870	5520	5443.61	82.51	-38747	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8746	3.23	0.30	12	0.09	1677.00	18372.00	9440	20240731	-42.58	4215	20231109	28.59	9440	-42.58	20240731	4240	27.83	20240112	9440	-42.58	20240731	4215	28.59	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
76	20241018	130703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	-120	5	-2.17	647307060	118770	26.73	5500	5550	5400	7170	3870	5520	5450.07	82.51	-40917	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8713	3.22	0.29	12	0.07	1677.00	18372.00	9440	20240731	-42.80	4215	20231109	28.11	9440	-42.80	20240731	4240	27.36	20240112	9440	-42.80	20240731	4215	28.11	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
77	20241018	120712	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5420	-100	5	-1.81	481480910	88148	19.84	5500	5550	5410	7170	3870	5520	5462.16	82.51	-36104	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8746	3.23	0.30	12	0.05	1677.00	18372.00	9440	20240731	-42.58	4215	20231109	28.59	9440	-42.58	20240731	4240	27.83	20240112	9440	-42.58	20240731	4215	28.59	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
78	20241018	110708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5450	-70	5	-1.27	354474950	64776	14.58	5500	5550	5420	7170	3870	5520	5472.29	82.51	-26726	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8794	3.25	0.30	12	0.04	1677.00	18372.00	9440	20240731	-42.27	4215	20231109	29.30	9440	-42.27	20240731	4240	28.54	20240112	9440	-42.27	20240731	4215	29.30	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
79	20241018	100700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5450	-70	5	-1.27	230342920	41971	9.45	5500	5550	5440	7170	3870	5520	5488.12	82.51	-15353	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8794	3.25	0.30	12	0.03	1677.00	18372.00	9440	20240731	-42.27	4215	20231109	29.30	9440	-42.27	20240731	4240	28.54	20240112	9440	-42.27	20240731	4215	29.30	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
80	20241018	090702	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5510	-10	5	-0.18	67398260	12239	2.75	5500	5550	5490	7170	3870	5520	5506.80	82.51	-4113	5986	5752	5636	5402	5286	5695	5345	8068	1650	5000	3970	10	1	161358585	8891	3.29	0.30	12	0.01	1677.00	18372.00	9440	20240731	-41.63	4215	20231109	30.72	9440	-41.63	20240731	4240	29.95	20240112	9440	-41.63	20240731	4215	30.72	20231109	0.38	N	082640	5000	8067 억	133134650	N	N	2040	N	N
81	20241017	160700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5520	-380	5	-6.44	2430076960	431396	100.66	5850	5870	5520	7670	4130	5900	5633.56	82.61	-211090	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	8907	3.29	0.30	12	0.27	1677.00	18372.00	9440	20240731	-41.53	4215	20231109	30.96	9440	-41.53	20240731	4240	30.19	20240112	9440	-41.53	20240731	4215	30.96	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	2040	N	N
82	20241017	150703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5550	-350	5	-5.93	2186999710	387435	90.40	5850	5870	5530	7670	4130	5900	5644.82	82.61	-199177	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	8955	3.31	0.30	12	0.24	1677.00	18372.00	9440	20240731	-41.21	4215	20231109	31.67	9440	-41.21	20240731	4240	30.90	20240112	9440	-41.21	20240731	4215	31.67	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
83	20241017	140703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5600	-300	5	-5.08	2018588900	357202	83.35	5850	5870	5530	7670	4130	5900	5651.11	82.61	-189386	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	9036	3.34	0.30	12	0.22	1677.00	18372.00	9440	20240731	-40.68	4215	20231109	32.86	9440	-40.68	20240731	4240	32.08	20240112	9440	-40.68	20240731	4215	32.86	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
84	20241017	130701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5580	-320	5	-5.42	1683496710	296974	69.29	5850	5870	5530	7670	4130	5900	5668.84	82.61	-153607	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	9004	3.33	0.30	12	0.18	1677.00	18372.00	9440	20240731	-40.89	4215	20231109	32.38	9440	-40.89	20240731	4240	31.60	20240112	9440	-40.89	20240731	4215	32.38	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
85	20241017	120703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5590	-310	5	-5.25	1491743460	262559	61.26	5850	5870	5530	7670	4130	5900	5681.56	82.61	-135407	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	9020	3.33	0.30	12	0.16	1677.00	18372.00	9440	20240731	-40.78	4215	20231109	32.62	9440	-40.78	20240731	4240	31.84	20240112	9440	-40.78	20240731	4215	32.62	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
86	20241017	110703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5670	-230	5	-3.90	1030935130	180193	42.05	5850	5870	5630	7670	4130	5900	5721.28	82.61	-119972	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	9149	3.38	0.31	12	0.11	1677.00	18372.00	9440	20240731	-39.94	4215	20231109	34.52	9440	-39.94	20240731	4240	33.73	20240112	9440	-39.94	20240731	4215	34.52	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
87	20241017	100703	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5730	-170	5	-2.88	617937720	107517	25.09	5850	5870	5700	7670	4130	5900	5747.35	82.61	-82227	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	9246	3.42	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.30	4215	20231109	35.94	9440	-39.30	20240731	4240	35.14	20240112	9440	-39.30	20240731	4215	35.94	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
88	20241017	090657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5770	-130	5	-2.20	143897570	24804	5.79	5850	5870	5770	7670	4130	5900	5801.39	82.61	-16754	6046	5972	5826	5752	5606	6010	5790	8068	1770	5000	4240	10	1	161358585	9310	3.44	0.31	12	0.02	1677.00	18372.00	9440	20240731	-38.88	4215	20231109	36.89	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4215	36.89	20231109	0.38	N	082640	5000	8067 억	133293599	N	N	4019	N	N
89	20241016	160655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5900	140	2	2.43	2480250530	426719	312.65	5760	5900	5680	7480	4040	5760	5809.37	82.55	87545	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9520	3.52	0.32	12	0.26	1677.00	18372.00	9440	20240731	-37.50	4215	20231109	39.98	9440	-37.50	20240731	4240	39.15	20240112	9440	-37.50	20240731	4215	39.98	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	4019	N	N
90	20241016	150658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5780	20	2	0.35	1185372330	206533	151.33	5760	5820	5680	7480	4040	5760	5739.38	82.55	15116	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9327	3.45	0.31	12	0.13	1677.00	18372.00	9440	20240731	-38.77	4215	20231109	37.13	9440	-38.77	20240731	4240	36.32	20240112	9440	-38.77	20240731	4215	37.13	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
91	20241016	140658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5700	-60	5	-1.04	851859730	148431	108.75	5760	5820	5680	7480	4040	5760	5739.10	82.55	-13053	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9197	3.40	0.31	12	0.09	1677.00	18372.00	9440	20240731	-39.62	4215	20231109	35.23	9440	-39.62	20240731	4240	34.43	20240112	9440	-39.62	20240731	4215	35.23	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
92	20241016	130656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	-40	5	-0.69	754694970	131386	96.27	5760	5820	5700	7480	4040	5760	5744.10	82.55	-11401	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9230	3.41	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
93	20241016	120656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5750	-10	5	-0.17	453806660	78735	57.69	5760	5820	5730	7480	4040	5760	5763.72	82.55	-15927	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9278	3.43	0.31	12	0.05	1677.00	18372.00	9440	20240731	-39.09	4215	20231109	36.42	9440	-39.09	20240731	4240	35.61	20240112	9440	-39.09	20240731	4215	36.42	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
94	20241016	110654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5750	-10	5	-0.17	358907240	62245	45.61	5760	5820	5730	7480	4040	5760	5766.04	82.55	-14811	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9278	3.43	0.31	12	0.04	1677.00	18372.00	9440	20240731	-39.09	4215	20231109	36.42	9440	-39.09	20240731	4240	35.61	20240112	9440	-39.09	20240731	4215	36.42	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
95	20241016	100656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5770	10	2	0.17	211770780	36656	26.86	5760	5820	5740	7480	4040	5760	5777.25	82.55	-2410	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9310	3.44	0.31	12	0.02	1677.00	18372.00	9440	20240731	-38.88	4215	20231109	36.89	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4215	36.89	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
96	20241016	090657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5760	0	3	0.00	24216120	4206	3.08	5760	5780	5740	7480	4040	5760	5757.52	82.55	-109	5846	5802	5746	5702	5646	5825	5725	8068	1720	5000	4140	10	1	161358585	9294	3.43	0.31	12	0.00	1677.00	18372.00	9440	20240731	-38.98	4215	20231109	36.65	9440	-38.98	20240731	4240	35.85	20240112	9440	-38.98	20240731	4215	36.65	20231109	0.41	N	082640	5000	8067 억	133195392	N	N	654	N	N
97	20241015	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5760	10	2	0.17	778866700	136191	50.16	5750	5790	5690	7470	4030	5750	5718.87	82.56	9880	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9294	3.43	0.31	12	0.08	1677.00	18372.00	9440	20240731	-38.98	4215	20231109	36.65	9440	-38.98	20240731	4240	35.85	20240112	9440	-38.98	20240731	4215	36.65	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	654	N	N
98	20241015	150659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	-30	5	-0.52	732706720	128163	47.20	5750	5790	5690	7470	4030	5750	5716.99	82.56	12187	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9230	3.41	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
99	20241015	140657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5740	-10	5	-0.17	656614180	114916	42.32	5750	5790	5690	7470	4030	5750	5713.86	82.56	8714	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9262	3.42	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.19	4215	20231109	36.18	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4215	36.18	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
100	20241015	130654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	-30	5	-0.52	482368490	84410	31.09	5750	5790	5690	7470	4030	5750	5714.59	82.56	1883	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9230	3.41	0.31	12	0.05	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
101	20241015	120655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	-30	5	-0.52	445954100	78036	28.74	5750	5790	5690	7470	4030	5750	5714.72	82.56	-736	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9230	3.41	0.31	12	0.05	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
102	20241015	110704	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	-30	5	-0.52	387133110	67738	24.95	5750	5790	5690	7470	4030	5750	5715.15	82.56	-2804	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9230	3.41	0.31	12	0.04	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
103	20241015	100656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5730	-20	5	-0.35	279849890	48946	18.03	5750	5790	5690	7470	4030	5750	5717.52	82.56	-6866	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9246	3.42	0.31	12	0.03	1677.00	18372.00	9440	20240731	-39.30	4215	20231109	35.94	9440	-39.30	20240731	4240	35.14	20240112	9440	-39.30	20240731	4215	35.94	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
104	20241015	090654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5720	-30	5	-0.52	44952780	7828	2.88	5750	5790	5690	7470	4030	5750	5742.56	82.56	-1994	5996	5872	5756	5632	5516	5815	5575	8068	1720	5000	4140	10	1	161358585	9230	3.41	0.31	12	0.00	1677.00	18372.00	9440	20240731	-39.41	4215	20231109	35.71	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4215	35.71	20231109	0.41	N	082640	5000	8067 억	133217289	N	N	3362	N	N
105	20241014	160639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5750	-50	5	-0.86	1527319650	265138	101.32	5850	5880	5640	7540	4060	5800	5760.47	82.54	46073	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9278	3.43	0.31	12	0.16	1677.00	18372.00	9440	20240731	-39.09	4215	20231109	36.42	9440	-39.09	20240731	4240	35.61	20240112	9440	-39.09	20240731	4215	36.42	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	3362	N	N
106	20241014	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5740	-60	5	-1.03	1322019300	229309	87.62	5850	5880	5640	7540	4060	5800	5765.23	82.54	41956	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9262	3.42	0.31	12	0.14	1677.00	18372.00	9440	20240731	-39.19	4215	20231109	36.18	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4215	36.18	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
107	20241014	140648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5770	-30	5	-0.52	1177441680	204195	78.03	5850	5880	5640	7540	4060	5800	5766.26	82.54	37981	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9310	3.44	0.31	12	0.13	1677.00	18372.00	9440	20240731	-38.88	4215	20231109	36.89	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4215	36.89	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
108	20241014	130647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5770	-30	5	-0.52	1103064750	191309	73.10	5850	5880	5640	7540	4060	5800	5765.88	82.54	36493	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9310	3.44	0.31	12	0.12	1677.00	18372.00	9440	20240731	-38.88	4215	20231109	36.89	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4215	36.89	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
109	20241014	120640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5740	-60	5	-1.03	960500720	166665	63.69	5850	5880	5640	7540	4060	5800	5763.06	82.54	31235	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9262	3.42	0.31	12	0.10	1677.00	18372.00	9440	20240731	-39.19	4215	20231109	36.18	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4215	36.18	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
110	20241014	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5730	-70	5	-1.21	768178700	133136	50.87	5850	5880	5640	7540	4060	5800	5769.88	82.54	12836	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9246	3.42	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.30	4215	20231109	35.94	9440	-39.30	20240731	4240	35.14	20240112	9440	-39.30	20240731	4215	35.94	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
111	20241014	100640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5780	-20	5	-0.34	412179520	70880	27.09	5850	5880	5770	7540	4060	5800	5815.17	82.54	10617	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9327	3.45	0.31	12	0.04	1677.00	18372.00	9440	20240731	-38.77	4215	20231109	37.13	9440	-38.77	20240731	4240	36.32	20240112	9440	-38.77	20240731	4215	37.13	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
112	20241014	090644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5840	40	2	0.69	87066880	14857	5.68	5850	5880	5840	7540	4060	5800	5860.33	82.54	9072	5986	5892	5836	5742	5686	5875	5725	8068	1740	5000	4170	10	1	161358585	9423	3.48	0.32	12	0.01	1677.00	18372.00	9440	20240731	-38.14	4215	20231109	38.55	9440	-38.14	20240731	4240	37.74	20240112	9440	-38.14	20240731	4215	38.55	20231109	0.41	N	082640	5000	8067 억	133183385	N	N	0	N	N
113	20241011	160630	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5800	20	2	0.35	1508555830	258648	61.78	5800	5930	5780	7510	4050	5780	5832.47	82.57	-30109	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9359	3.46	0.32	12	0.16	1677.00	18372.00	9440	20240731	-38.56	4215	20231109	37.60	9440	-38.56	20240731	4240	36.79	20240112	9440	-38.56	20240731	4215	37.60	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
114	20241011	150640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5820	40	2	0.69	1280826800	219408	52.40	5800	5930	5780	7510	4050	5780	5837.65	82.57	-11140	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9391	3.47	0.32	12	0.14	1677.00	18372.00	9440	20240731	-38.35	4215	20231109	38.08	9440	-38.35	20240731	4240	37.26	20240112	9440	-38.35	20240731	4215	38.08	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
115	20241011	140641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5810	30	2	0.52	1184330330	202813	48.44	5800	5930	5780	7510	4050	5780	5839.52	82.57	-7270	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9375	3.46	0.32	12	0.13	1677.00	18372.00	9440	20240731	-38.45	4215	20231109	37.84	9440	-38.45	20240731	4240	37.03	20240112	9440	-38.45	20240731	4215	37.84	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
116	20241011	130642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5830	50	2	0.87	1063606050	182056	43.48	5800	5930	5780	7510	4050	5780	5842.19	82.57	-5983	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9407	3.48	0.32	12	0.11	1677.00	18372.00	9440	20240731	-38.24	4215	20231109	38.32	9440	-38.24	20240731	4240	37.50	20240112	9440	-38.24	20240731	4215	38.32	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
117	20241011	120638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5850	70	2	1.21	893973000	153034	36.55	5800	5930	5780	7510	4050	5780	5841.66	82.57	-2233	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9439	3.49	0.32	12	0.09	1677.00	18372.00	9440	20240731	-38.03	4215	20231109	38.79	9440	-38.03	20240731	4240	37.97	20240112	9440	-38.03	20240731	4215	38.79	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
118	20241011	110637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5850	70	2	1.21	782265140	133946	31.99	5800	5930	5780	7510	4050	5780	5840.15	82.57	-3462	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9439	3.49	0.32	12	0.08	1677.00	18372.00	9440	20240731	-38.03	4215	20231109	38.79	9440	-38.03	20240731	4240	37.97	20240112	9440	-38.03	20240731	4215	38.79	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
119	20241011	100645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5860	80	2	1.38	471274740	80532	19.23	5800	5930	5780	7510	4050	5780	5852.02	82.57	-2481	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9456	3.49	0.32	12	0.05	1677.00	18372.00	9440	20240731	-37.92	4215	20231109	39.03	9440	-37.92	20240731	4240	38.21	20240112	9440	-37.92	20240731	4215	39.03	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
120	20241011	090641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5840	60	2	1.04	94505440	16304	3.89	5800	5850	5780	7510	4050	5780	5796.46	82.57	1497	6013	5896	5743	5626	5473	5955	5685	8068	1730	5000	4160	10	1	161358585	9423	3.48	0.32	12	0.01	1677.00	18372.00	9440	20240731	-38.14	4215	20231109	38.55	9440	-38.14	20240731	4240	37.74	20240112	9440	-38.14	20240731	4215	38.55	20231109	0.39	N	082640	5000	8067 억	133240388	N	N	130	N	N
121	20241010	160654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5780	200	2	3.58	2407399100	417931	122.77	5620	5860	5590	7250	3910	5580	5760.28	82.60	3311	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9327	3.45	0.31	12	0.26	1677.00	18372.00	9440	20240731	-38.77	4215	20231109	37.13	9440	-38.77	20240731	4240	36.32	20240112	9440	-38.77	20240731	4215	37.13	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	130	N	N
122	20241010	150706	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5750	170	2	3.05	2291212510	397790	116.85	5620	5860	5590	7250	3910	5580	5759.86	82.60	10684	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9278	3.43	0.31	12	0.25	1677.00	18372.00	9440	20240731	-39.09	4215	20231109	36.42	9440	-39.09	20240731	4240	35.61	20240112	9440	-39.09	20240731	4215	36.42	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
123	20241010	140700	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5760	180	2	3.23	2099128090	364513	107.08	5620	5860	5590	7250	3910	5580	5758.73	82.60	22074	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9294	3.43	0.31	12	0.23	1677.00	18372.00	9440	20240731	-38.98	4215	20231109	36.65	9440	-38.98	20240731	4240	35.85	20240112	9440	-38.98	20240731	4215	36.65	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
124	20241010	130658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5800	220	2	3.94	1960672130	340538	100.03	5620	5860	5590	7250	3910	5580	5757.58	82.60	22509	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9359	3.46	0.32	12	0.21	1677.00	18372.00	9440	20240731	-38.56	4215	20231109	37.60	9440	-38.56	20240731	4240	36.79	20240112	9440	-38.56	20240731	4215	37.60	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
125	20241010	120659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5770	190	2	3.41	1807209360	313972	92.23	5620	5860	5590	7250	3910	5580	5755.97	82.60	24736	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9310	3.44	0.31	12	0.19	1677.00	18372.00	9440	20240731	-38.88	4215	20231109	36.89	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4215	36.89	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
126	20241010	110658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5820	240	2	4.30	1436088710	249643	73.33	5620	5860	5590	7250	3910	5580	5752.58	82.60	13635	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9391	3.47	0.32	12	0.15	1677.00	18372.00	9440	20240731	-38.35	4215	20231109	38.08	9440	-38.35	20240731	4240	37.26	20240112	9440	-38.35	20240731	4215	38.08	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
127	20241010	100657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5790	210	2	3.76	961639010	168147	49.39	5620	5800	5590	7250	3910	5580	5719.05	82.60	33628	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9343	3.45	0.32	12	0.10	1677.00	18372.00	9440	20240731	-38.67	4215	20231109	37.37	9440	-38.67	20240731	4240	36.56	20240112	9440	-38.67	20240731	4215	37.37	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
128	20241010	090659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5640	60	2	1.08	110602180	19656	5.77	5620	5660	5590	7250	3910	5580	5626.94	82.60	3746	5733	5656	5523	5446	5313	5695	5485	8068	1670	5000	4010	10	1	161358585	9101	3.36	0.31	12	0.01	1677.00	18372.00	9440	20240731	-40.25	4215	20231109	33.81	9440	-40.25	20240731	4240	33.02	20240112	9440	-40.25	20240731	4215	33.81	20231109	0.40	N	082640	5000	8067 억	133285919	N	N	3	N	N
129	20241008	160653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5580	150	2	2.76	1880752710	339799	193.04	5400	5600	5390	7050	3810	5430	5534.79	82.63	-2092	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	9004	3.33	0.30	12	0.21	1677.00	18372.00	9440	20240731	-40.89	4215	20231109	32.38	9440	-40.89	20240731	4240	31.60	20240112	9440	-40.89	20240731	4215	32.38	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	3	N	N
130	20241008	150658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5590	160	2	2.95	1644829280	297558	169.04	5400	5590	5390	7050	3810	5430	5527.76	82.63	15410	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	9020	3.33	0.30	12	0.18	1677.00	18372.00	9440	20240731	-40.78	4215	20231109	32.62	9440	-40.78	20240731	4240	31.84	20240112	9440	-40.78	20240731	4215	32.62	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
131	20241008	140655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5530	100	2	1.84	1280199180	232068	131.84	5400	5560	5390	7050	3810	5430	5516.48	82.63	15352	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	8923	3.30	0.30	12	0.14	1677.00	18372.00	9440	20240731	-41.42	4215	20231109	31.20	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4215	31.20	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
132	20241008	130655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5530	100	2	1.84	1127372790	204433	116.14	5400	5560	5390	7050	3810	5430	5514.63	82.63	15139	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	8923	3.30	0.30	12	0.13	1677.00	18372.00	9440	20240731	-41.42	4215	20231109	31.20	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4215	31.20	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
133	20241008	120656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5520	90	2	1.66	998848350	181139	102.91	5400	5560	5390	7050	3810	5430	5514.26	82.63	9362	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	8907	3.29	0.30	12	0.11	1677.00	18372.00	9440	20240731	-41.53	4215	20231109	30.96	9440	-41.53	20240731	4240	30.19	20240112	9440	-41.53	20240731	4215	30.96	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
134	20241008	110654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5540	110	2	2.03	871410400	158063	89.80	5400	5560	5390	7050	3810	5430	5513.06	82.63	6199	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	8939	3.30	0.30	12	0.10	1677.00	18372.00	9440	20240731	-41.31	4215	20231109	31.44	9440	-41.31	20240731	4240	30.66	20240112	9440	-41.31	20240731	4215	31.44	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
135	20241008	100657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5530	100	2	1.84	642634290	116734	66.32	5400	5560	5390	7050	3810	5430	5505.12	82.63	5815	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	8923	3.30	0.30	12	0.07	1677.00	18372.00	9440	20240731	-41.42	4215	20231109	31.20	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4215	31.20	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
136	20241008	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5410	-20	5	-0.37	13697610	2536	1.44	5400	5430	5390	7050	3810	5430	5401.27	82.63	-526	5530	5480	5390	5340	5250	5505	5365	8068	1620	5000	3900	10	1	161358585	8729	3.23	0.29	12	0.00	1677.00	18372.00	9440	20240731	-42.69	4215	20231109	28.35	9440	-42.69	20240731	4240	27.59	20240112	9440	-42.69	20240731	4215	28.35	20231109	0.42	N	082640	5000	8067 억	133326652	N	N	63	N	N
137	20241007	160657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5430	80	2	1.50	939376980	174436	69.82	5300	5440	5300	6950	3750	5350	5385.14	82.77	6042	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8762	3.24	0.30	12	0.11	1677.00	18372.00	9440	20240731	-42.48	4215	20231109	28.83	9440	-42.48	20240731	4240	28.07	20240112	9440	-42.48	20240731	4215	28.83	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	63	N	N
138	20241007	150634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5410	60	2	1.12	847599400	157502	63.04	5300	5440	5300	6950	3750	5350	5381.52	82.77	3013	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8729	3.23	0.29	12	0.10	1677.00	18372.00	9440	20240731	-42.69	4215	20231109	28.35	9440	-42.69	20240731	4240	27.59	20240112	9440	-42.69	20240731	4215	28.35	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
139	20241007	140701	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5430	80	2	1.50	706978940	131535	52.65	5300	5440	5300	6950	3750	5350	5374.84	82.77	5871	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8762	3.24	0.30	12	0.08	1677.00	18372.00	9440	20240731	-42.48	4215	20231109	28.83	9440	-42.48	20240731	4240	28.07	20240112	9440	-42.48	20240731	4215	28.83	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
140	20241007	130635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5390	40	2	0.75	580194970	108122	43.27	5300	5420	5300	6950	3750	5350	5366.11	82.77	552	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8697	3.21	0.29	12	0.07	1677.00	18372.00	9440	20240731	-42.90	4215	20231109	27.88	9440	-42.90	20240731	4240	27.12	20240112	9440	-42.90	20240731	4215	27.88	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
141	20241007	120708	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5380	30	2	0.56	399934090	74685	29.89	5300	5420	5300	6950	3750	5350	5354.95	82.77	-8042	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8681	3.21	0.29	12	0.05	1677.00	18372.00	9440	20240731	-43.01	4215	20231109	27.64	9440	-43.01	20240731	4240	26.89	20240112	9440	-43.01	20240731	4215	27.64	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
142	20241007	110625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5400	50	2	0.93	338850760	63326	25.35	5300	5420	5300	6950	3750	5350	5350.89	82.77	-8096	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8713	3.22	0.29	12	0.04	1677.00	18372.00	9440	20240731	-42.80	4215	20231109	28.11	9440	-42.80	20240731	4240	27.36	20240112	9440	-42.80	20240731	4215	28.11	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
143	20241007	100626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5370	20	2	0.37	238589910	44710	17.89	5300	5410	5300	6950	3750	5350	5336.39	82.77	-4335	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8665	3.20	0.29	12	0.03	1677.00	18372.00	9440	20240731	-43.11	4215	20231109	27.40	9440	-43.11	20240731	4240	26.65	20240112	9440	-43.11	20240731	4215	27.40	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
144	20241007	090659	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5350	0	3	0.00	91811110	17238	6.90	5300	5410	5300	6950	3750	5350	5326.09	82.77	3535	5503	5426	5323	5246	5143	5465	5285	8068	1600	5000	3850	10	1	161358585	8633	3.19	0.29	12	0.01	1677.00	18372.00	9440	20240731	-43.33	4215	20231109	26.93	9440	-43.33	20240731	4240	26.18	20240112	9440	-43.33	20240731	4215	26.93	20231109	0.41	N	082640	5000	8067 억	133556213	N	N	1	N	N
145	20241004	160607	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5350	90	2	1.71	1296884400	243782	65.66	5270	5400	5220	6830	3690	5260	5319.83	82.68	-10146	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8633	3.19	0.29	12	0.15	1677.00	18372.00	9440	20240731	-43.33	4215	20231109	26.93	9440	-43.33	20240731	4240	26.18	20240112	9440	-43.33	20240731	4215	26.93	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	1	N	N
146	20241004	150614	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5290	30	2	0.57	1155678160	217261	58.52	5270	5400	5220	6830	3690	5260	5319.31	82.68	-6179	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8536	3.15	0.29	12	0.13	1677.00	18372.00	9440	20240731	-43.96	4215	20231109	25.50	9440	-43.96	20240731	4240	24.76	20240112	9440	-43.96	20240731	4215	25.50	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
147	20241004	140616	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5300	40	2	0.76	983604580	184791	49.77	5270	5400	5220	6830	3690	5260	5322.79	82.68	-12173	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8552	3.16	0.29	12	0.11	1677.00	18372.00	9440	20240731	-43.86	4215	20231109	25.74	9440	-43.86	20240731	4240	25.00	20240112	9440	-43.86	20240731	4215	25.74	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
148	20241004	130613	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5310	50	2	0.95	818654720	153718	41.40	5270	5400	5220	6830	3690	5260	5325.69	82.68	-20045	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8568	3.17	0.29	12	0.10	1677.00	18372.00	9440	20240731	-43.75	4215	20231109	25.98	9440	-43.75	20240731	4240	25.24	20240112	9440	-43.75	20240731	4215	25.98	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
149	20241004	120612	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5320	60	2	1.14	697272550	130881	35.25	5270	5400	5220	6830	3690	5260	5327.53	82.68	-24298	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8584	3.17	0.29	12	0.08	1677.00	18372.00	9440	20240731	-43.64	4215	20231109	26.22	9440	-43.64	20240731	4240	25.47	20240112	9440	-43.64	20240731	4215	26.22	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
150	20241004	110608	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5350	90	2	1.71	569471540	106927	28.80	5270	5400	5220	6830	3690	5260	5325.80	82.68	-25560	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8633	3.19	0.29	12	0.07	1677.00	18372.00	9440	20240731	-43.33	4215	20231109	26.93	9440	-43.33	20240731	4240	26.18	20240112	9440	-43.33	20240731	4215	26.93	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
151	20241004	100607	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5300	40	2	0.76	225008350	42598	11.47	5270	5330	5220	6830	3690	5260	5282.13	82.68	-14678	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8552	3.16	0.29	12	0.03	1677.00	18372.00	9440	20240731	-43.86	4215	20231109	25.74	9440	-43.86	20240731	4240	25.00	20240112	9440	-43.86	20240731	4215	25.74	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
152	20241004	090608	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5260	0	3	0.00	62387970	11857	3.19	5270	5300	5220	6830	3690	5260	5261.70	82.68	-7115	5486	5372	5296	5182	5106	5335	5145	8068	1570	5000	3780	10	1	161358585	8487	3.14	0.29	12	0.01	1677.00	18372.00	9440	20240731	-44.28	4215	20231109	24.79	9440	-44.28	20240731	4240	24.06	20240112	9440	-44.28	20240731	4215	24.79	20231109	0.42	N	082640	5000	8067 억	133404162	N	N	0	N	N
153	20241002	160605	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5260	-200	5	-3.66	1965992000	370320	161.90	5410	5410	5220	7090	3830	5460	5309.24	82.69	-469	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8487	3.14	0.29	12	0.23	1677.00	18372.00	9440	20240731	-44.28	4215	20231109	24.79	9440	-44.28	20240731	4240	24.06	20240112	9440	-44.28	20240731	4215	24.79	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
154	20241002	150616	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5290	-170	5	-3.11	1811108840	340919	149.05	5410	5410	5220	7090	3830	5460	5312.43	82.69	3333	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8536	3.15	0.29	12	0.21	1677.00	18372.00	9440	20240731	-43.96	4215	20231109	25.50	9440	-43.96	20240731	4240	24.76	20240112	9440	-43.96	20240731	4215	25.50	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
155	20241002	140613	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5310	-150	5	-2.75	1521135260	286179	125.12	5410	5410	5220	7090	3830	5460	5315.33	82.69	14856	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8568	3.17	0.29	12	0.18	1677.00	18372.00	9440	20240731	-43.75	4215	20231109	25.98	9440	-43.75	20240731	4240	25.24	20240112	9440	-43.75	20240731	4215	25.98	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
156	20241002	130608	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5320	-140	5	-2.56	1337548060	251650	110.02	5410	5410	5220	7090	3830	5460	5315.11	82.69	12797	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8584	3.17	0.29	12	0.16	1677.00	18372.00	9440	20240731	-43.64	4215	20231109	26.22	9440	-43.64	20240731	4240	25.47	20240112	9440	-43.64	20240731	4215	26.22	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
157	20241002	120604	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5340	-120	5	-2.20	1040124160	195716	85.57	5410	5410	5220	7090	3830	5460	5314.46	82.69	20665	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8617	3.18	0.29	12	0.12	1677.00	18372.00	9440	20240731	-43.43	4215	20231109	26.69	9440	-43.43	20240731	4240	25.94	20240112	9440	-43.43	20240731	4215	26.69	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
158	20241002	110559	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5330	-130	5	-2.38	750728910	141054	61.67	5410	5410	5220	7090	3830	5460	5322.28	82.69	9239	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8600	3.18	0.29	12	0.09	1677.00	18372.00	9440	20240731	-43.54	4215	20231109	26.45	9440	-43.54	20240731	4240	25.71	20240112	9440	-43.54	20240731	4215	26.45	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
159	20241002	100558	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5320	-140	5	-2.56	562267540	105615	46.17	5410	5410	5220	7090	3830	5460	5323.75	82.69	11477	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8584	3.17	0.29	12	0.07	1677.00	18372.00	9440	20240731	-43.64	4215	20231109	26.22	9440	-43.64	20240731	4240	25.47	20240112	9440	-43.64	20240731	4215	26.22	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N
160	20241002	090556	55	40.00	KOSPI	보험	N	N	N	Y	40	N	5350	-110	5	-2.01	327362540	61392	26.84	5410	5410	5220	7090	3830	5460	5332.33	82.69	12737	5646	5552	5506	5412	5366	5530	5390	8068	1630	5000	3930	10	1	161358585	8633	3.19	0.29	12	0.04	1677.00	18372.00	9440	20240731	-43.33	4215	20231109	26.93	9440	-43.33	20240731	4240	26.18	20240112	9440	-43.33	20240731	4215	26.93	20231109	0.41	N	082640	5000	8067 억	133432372	N	N	50	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History