KissMeData/000400/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

54 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	20240930	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2520	-25	5	-0.98	427853190	169448	114.21	2545	2580	2505	3305	1785	2545	2524.98	1.09	-27206	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7820	2.59	0.62	12	0.05	972.00	4052.00	4090	20240626	-38.39	2200	20231024	14.55	4090	-38.39	20240626	2265	11.26	20240129	4090	-38.39	20240626	2200	14.55	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	13	N	N
3	20240930	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2515	-30	5	-1.18	372866275	147600	99.49	2545	2580	2505	3305	1785	2545	2526.19	1.09	-14235	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7805	2.59	0.62	12	0.05	972.00	4052.00	4090	20240626	-38.51	2200	20231024	14.32	4090	-38.51	20240626	2265	11.04	20240129	4090	-38.51	20240626	2200	14.32	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
4	20240930	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2510	-35	5	-1.38	287239755	113540	76.53	2545	2580	2505	3305	1785	2545	2529.86	1.09	-5520	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7789	2.58	0.62	12	0.04	972.00	4052.00	4090	20240626	-38.63	2200	20231024	14.09	4090	-38.63	20240626	2265	10.82	20240129	4090	-38.63	20240626	2200	14.09	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
5	20240930	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2520	-25	5	-0.98	235996185	93146	62.78	2545	2580	2515	3305	1785	2545	2533.62	1.09	847	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7820	2.59	0.62	12	0.03	972.00	4052.00	4090	20240626	-38.39	2200	20231024	14.55	4090	-38.39	20240626	2265	11.26	20240129	4090	-38.39	20240626	2200	14.55	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
6	20240930	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2530	-15	5	-0.59	215791175	85135	57.38	2545	2580	2515	3305	1785	2545	2534.69	1.09	1945	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7852	2.60	0.62	12	0.03	972.00	4052.00	4090	20240626	-38.14	2200	20231024	15.00	4090	-38.14	20240626	2265	11.70	20240129	4090	-38.14	20240626	2200	15.00	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
7	20240930	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2525	-20	5	-0.79	157519990	62039	41.82	2545	2580	2515	3305	1785	2545	2539.05	1.09	-1629	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7836	2.60	0.62	12	0.02	972.00	4052.00	4090	20240626	-38.26	2200	20231024	14.77	4090	-38.26	20240626	2265	11.48	20240129	4090	-38.26	20240626	2200	14.77	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
8	20240930	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	-5	5	-0.20	129599420	50983	34.36	2545	2580	2515	3305	1785	2545	2542.01	1.09	-3426	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7883	2.61	0.63	12	0.02	972.00	4052.00	4090	20240626	-37.90	2200	20231024	15.45	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
9	20240930	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	15	2	0.59	3003265	1180	0.80	2545	2560	2545	3305	1785	2545	2545.14	1.09	-113	2578	2561	2538	2521	2498	2570	2530	3103	760	1000	1620	5	1	310336320	7945	2.63	0.63	12	0.00	972.00	4052.00	4090	20240626	-37.41	2200	20231024	16.36	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	2200	16.36	20231024	0.65	N	000400	1000	3103 억	3381907	N	N	1501	N	N
10	20240927	160107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	20	2	0.79	353458485	139388	28.08	2520	2555	2515	3280	1770	2525	2535.79	1.11	-44996	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7898	2.62	0.63	12	0.04	972.00	4052.00	4090	20240626	-37.78	1855	20230918	37.20	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	2200	15.68	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1501	N	N
11	20240927	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	15	2	0.59	324145195	127859	25.75	2520	2555	2515	3280	1770	2525	2535.18	1.11	-39886	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7883	2.61	0.63	12	0.04	972.00	4052.00	4090	20240626	-37.90	1855	20230918	36.93	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
12	20240927	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	25	2	0.99	285386860	112596	22.68	2520	2555	2515	3280	1770	2525	2534.61	1.11	-34067	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7914	2.62	0.63	12	0.04	972.00	4052.00	4090	20240626	-37.65	1855	20230918	37.47	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	2200	15.91	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
13	20240927	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	15	2	0.59	202617860	80029	16.12	2520	2550	2515	3280	1770	2525	2531.81	1.11	-15540	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7883	2.61	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.90	1855	20230918	36.93	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
14	20240927	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2530	5	2	0.20	178803190	70632	14.23	2520	2550	2515	3280	1770	2525	2531.48	1.11	-13015	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7852	2.60	0.62	12	0.02	972.00	4052.00	4090	20240626	-38.14	1855	20230918	36.39	4090	-38.14	20240626	2265	11.70	20240129	4090	-38.14	20240626	2200	15.00	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
15	20240927	110107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2525	0	3	0.00	135678725	53570	10.79	2520	2550	2515	3280	1770	2525	2532.74	1.11	-1161	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7836	2.60	0.62	12	0.02	972.00	4052.00	4090	20240626	-38.26	1855	20230918	36.12	4090	-38.26	20240626	2265	11.48	20240129	4090	-38.26	20240626	2200	14.77	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
16	20240927	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	15	2	0.59	72302545	28498	5.74	2520	2550	2515	3280	1770	2525	2537.11	1.11	1541	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7883	2.61	0.63	12	0.01	972.00	4052.00	4090	20240626	-37.90	1855	20230918	36.93	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
17	20240927	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	15	2	0.59	2602445	1030	0.21	2520	2550	2520	3280	1770	2525	2526.65	1.11	-173	2635	2580	2515	2460	2395	2607	2487	3103	755	1000	1610	5	1	310336320	7883	2.61	0.63	12	0.00	972.00	4052.00	4090	20240626	-37.90	1855	20230918	36.93	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.66	N	000400	1000	3103 억	3443438	N	N	1211	N	N
18	20240926	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2525	70	2	2.85	1260707790	496127	214.32	2490	2570	2450	3190	1720	2455	2541.10	1.09	58881	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7836	2.60	0.62	12	0.16	972.00	4052.00	4090	20240626	-38.26	1796	20230915	40.59	4090	-38.26	20240626	2265	11.48	20240129	4090	-38.26	20240626	2200	14.77	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	1211	N	N
19	20240926	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2530	75	2	3.05	1183357055	465459	201.07	2490	2570	2450	3190	1720	2455	2542.35	1.09	56159	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7852	2.60	0.62	12	0.15	972.00	4052.00	4090	20240626	-38.14	1796	20230915	40.87	4090	-38.14	20240626	2265	11.70	20240129	4090	-38.14	20240626	2200	15.00	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
20	20240926	140107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2555	100	2	4.07	1071716690	421451	182.06	2490	2570	2450	3190	1720	2455	2542.92	1.09	58315	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7929	2.63	0.63	12	0.14	972.00	4052.00	4090	20240626	-37.53	1796	20230915	42.26	4090	-37.53	20240626	2265	12.80	20240129	4090	-37.53	20240626	2200	16.14	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
21	20240926	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2570	115	2	4.68	1038383435	408382	176.41	2490	2570	2450	3190	1720	2455	2542.68	1.09	66030	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7976	2.64	0.63	12	0.13	972.00	4052.00	4090	20240626	-37.16	1796	20230915	43.10	4090	-37.16	20240626	2265	13.47	20240129	4090	-37.16	20240626	2200	16.82	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
22	20240926	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2565	110	2	4.48	784986150	308999	133.48	2490	2570	2450	3190	1720	2455	2540.42	1.09	50311	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7960	2.64	0.63	12	0.10	972.00	4052.00	4090	20240626	-37.29	1796	20230915	42.82	4090	-37.29	20240626	2265	13.25	20240129	4090	-37.29	20240626	2200	16.59	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
23	20240926	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	105	2	4.28	642712695	253438	109.48	2490	2570	2450	3190	1720	2455	2535.98	1.09	42902	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7945	2.63	0.63	12	0.08	972.00	4052.00	4090	20240626	-37.41	1796	20230915	42.54	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	2200	16.36	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
24	20240926	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2570	115	2	4.68	339867705	134890	58.27	2490	2570	2450	3190	1720	2455	2519.59	1.09	22142	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7976	2.64	0.63	12	0.04	972.00	4052.00	4090	20240626	-37.16	1796	20230915	43.10	4090	-37.16	20240626	2265	13.47	20240129	4090	-37.16	20240626	2200	16.82	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
25	20240926	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2490	35	2	1.43	3852635	1549	0.67	2490	2490	2460	3190	1720	2455	2487.28	1.09	-813	2551	2502	2471	2422	2391	2487	2407	3103	735	1000	1570	5	1	310336320	7727	2.56	0.61	12	0.00	972.00	4052.00	4090	20240626	-39.12	1796	20230915	38.64	4090	-39.12	20240626	2265	9.93	20240129	4090	-39.12	20240626	2200	13.18	20231024	0.69	N	000400	1000	3103 억	3375818	N	N	895	N	N
26	20240925	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2455	-55	5	-2.19	569553960	231065	93.71	2510	2520	2440	3260	1760	2510	2464.91	1.12	-87534	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7619	2.53	0.61	12	0.07	972.00	4052.00	4090	20240626	-39.98	1764	20230914	39.17	4090	-39.98	20240626	2265	8.39	20240129	4090	-39.98	20240626	2200	11.59	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	895	N	N
27	20240925	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2445	-65	5	-2.59	548402955	222445	90.21	2510	2520	2440	3260	1760	2510	2465.34	1.12	-85124	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7588	2.52	0.60	12	0.07	972.00	4052.00	4090	20240626	-40.22	1764	20230914	38.61	4090	-40.22	20240626	2265	7.95	20240129	4090	-40.22	20240626	2200	11.14	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
28	20240925	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2465	-45	5	-1.79	464637530	188277	76.35	2510	2520	2445	3260	1760	2510	2467.84	1.12	-63380	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7650	2.54	0.61	12	0.06	972.00	4052.00	4090	20240626	-39.73	1764	20230914	39.74	4090	-39.73	20240626	2265	8.83	20240129	4090	-39.73	20240626	2200	12.05	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
29	20240925	130107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2455	-55	5	-2.19	366241745	148176	60.09	2510	2520	2450	3260	1760	2510	2471.67	1.12	-45622	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7619	2.53	0.61	12	0.05	972.00	4052.00	4090	20240626	-39.98	1764	20230914	39.17	4090	-39.98	20240626	2265	8.39	20240129	4090	-39.98	20240626	2200	11.59	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
30	20240925	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2455	-55	5	-2.19	347743720	140647	57.04	2510	2520	2450	3260	1760	2510	2472.46	1.12	-43516	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7619	2.53	0.61	12	0.05	972.00	4052.00	4090	20240626	-39.98	1764	20230914	39.17	4090	-39.98	20240626	2265	8.39	20240129	4090	-39.98	20240626	2200	11.59	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
31	20240925	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2470	-40	5	-1.59	221071370	89086	36.13	2510	2520	2465	3260	1760	2510	2481.55	1.12	-26721	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7665	2.54	0.61	12	0.03	972.00	4052.00	4090	20240626	-39.61	1764	20230914	40.02	4090	-39.61	20240626	2265	9.05	20240129	4090	-39.61	20240626	2200	12.27	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
32	20240925	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2475	-35	5	-1.39	153997595	61932	25.12	2510	2520	2470	3260	1760	2510	2486.56	1.12	-17845	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7681	2.55	0.61	12	0.02	972.00	4052.00	4090	20240626	-39.49	1764	20230914	40.31	4090	-39.49	20240626	2265	9.27	20240129	4090	-39.49	20240626	2200	12.50	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
33	20240925	090107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2520	10	2	0.40	620120	247	0.10	2510	2520	2510	3260	1760	2510	2510.61	1.12	-178	2580	2545	2510	2475	2440	2527	2457	3103	750	1000	1600	5	1	310336320	7820	2.59	0.62	12	0.00	972.00	4052.00	4090	20240626	-38.39	1764	20230914	42.86	4090	-38.39	20240626	2265	11.26	20240129	4090	-38.39	20240626	2200	14.55	20231024	0.79	N	000400	1000	3103 억	3465103	N	N	851	N	N
34	20240924	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2510	-35	5	-1.38	614635075	246267	178.24	2545	2545	2475	3305	1785	2545	2495.79	1.14	-66674	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7789	2.58	0.62	12	0.08	972.00	4052.00	4090	20240626	-38.63	1756	20230913	42.94	4090	-38.63	20240626	2265	10.82	20240129	4090	-38.63	20240626	2200	14.09	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	851	N	N
35	20240924	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2500	-45	5	-1.77	558556280	223876	162.03	2545	2545	2475	3305	1785	2545	2494.94	1.14	-64396	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7758	2.57	0.62	12	0.07	972.00	4052.00	4090	20240626	-38.88	1756	20230913	42.37	4090	-38.88	20240626	2265	10.38	20240129	4090	-38.88	20240626	2200	13.64	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
36	20240924	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2485	-60	5	-2.36	498060275	199637	144.49	2545	2545	2475	3305	1785	2545	2494.83	1.14	-59183	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7712	2.56	0.61	12	0.06	972.00	4052.00	4090	20240626	-39.24	1756	20230913	41.51	4090	-39.24	20240626	2265	9.71	20240129	4090	-39.24	20240626	2200	12.95	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
37	20240924	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2485	-60	5	-2.36	462309410	185215	134.05	2545	2545	2475	3305	1785	2545	2496.07	1.14	-53418	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7712	2.56	0.61	12	0.06	972.00	4052.00	4090	20240626	-39.24	1756	20230913	41.51	4090	-39.24	20240626	2265	9.71	20240129	4090	-39.24	20240626	2200	12.95	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
38	20240924	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2490	-55	5	-2.16	362332310	144911	104.88	2545	2545	2480	3305	1785	2545	2500.38	1.14	-19755	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7727	2.56	0.61	12	0.05	972.00	4052.00	4090	20240626	-39.12	1756	20230913	41.80	4090	-39.12	20240626	2265	9.93	20240129	4090	-39.12	20240626	2200	13.18	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
39	20240924	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2490	-55	5	-2.16	332140900	132790	96.11	2545	2545	2480	3305	1785	2545	2501.25	1.14	-13802	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7727	2.56	0.61	12	0.04	972.00	4052.00	4090	20240626	-39.12	1756	20230913	41.80	4090	-39.12	20240626	2265	9.93	20240129	4090	-39.12	20240626	2200	13.18	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
40	20240924	100107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2500	-45	5	-1.77	175525770	69855	50.56	2545	2545	2495	3305	1785	2545	2512.72	1.14	-7731	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7758	2.57	0.62	12	0.02	972.00	4052.00	4090	20240626	-38.88	1756	20230913	42.37	4090	-38.88	20240626	2265	10.38	20240129	4090	-38.88	20240626	2200	13.64	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
41	20240924	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2530	-15	5	-0.59	1615895	635	0.46	2545	2545	2530	3305	1785	2545	2544.72	1.14	-127	2621	2582	2556	2517	2491	2570	2505	3103	760	1000	1620	5	1	310336320	7852	2.60	0.62	12	0.00	972.00	4052.00	4090	20240626	-38.14	1756	20230913	44.08	4090	-38.14	20240626	2265	11.70	20240129	4090	-38.14	20240626	2200	15.00	20231024	0.80	N	000400	1000	3103 억	3534329	N	N	86	N	N
42	20240923	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-45	5	-1.74	345724155	136081	85.01	2590	2595	2530	3365	1815	2590	2540.57	1.15	-40993	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7898	2.62	0.63	12	0.04	972.00	4052.00	4090	20240626	-37.78	1756	20230913	44.93	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	2200	15.68	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	86	N	N
43	20240923	150107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	-50	5	-1.93	307785595	121122	75.66	2590	2595	2530	3365	1815	2590	2541.12	1.15	-39524	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7883	2.61	0.63	12	0.04	972.00	4052.00	4090	20240626	-37.90	1756	20230913	44.65	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
44	20240923	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-45	5	-1.74	230232325	90496	56.53	2590	2595	2530	3365	1815	2590	2544.12	1.15	-33373	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7898	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.78	1756	20230913	44.93	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	2200	15.68	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
45	20240923	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	-50	5	-1.93	154851675	60795	37.98	2590	2595	2530	3365	1815	2590	2547.11	1.15	-21879	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7883	2.61	0.63	12	0.02	972.00	4052.00	4090	20240626	-37.90	1756	20230913	44.65	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
46	20240923	120107	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	-50	5	-1.93	100683485	39435	24.63	2590	2595	2540	3365	1815	2590	2553.15	1.15	-15859	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7883	2.61	0.63	12	0.01	972.00	4052.00	4090	20240626	-37.90	1756	20230913	44.65	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	2200	15.45	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
47	20240923	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	-40	5	-1.54	89926410	35204	21.99	2590	2595	2540	3365	1815	2590	2554.44	1.15	-12601	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7914	2.62	0.63	12	0.01	972.00	4052.00	4090	20240626	-37.65	1756	20230913	45.22	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	2200	15.91	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
48	20240923	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-45	5	-1.74	72842155	28492	17.80	2590	2595	2540	3365	1815	2590	2556.58	1.15	-9022	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	7898	2.62	0.63	12	0.01	972.00	4052.00	4090	20240626	-37.78	1756	20230913	44.93	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	2200	15.68	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
49	20240923	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2580	-10	5	-0.39	6982490	2696	1.68	2590	2590	2580	3365	1815	2590	2589.94	1.15	-1641	2640	2615	2575	2550	2510	2627	2562	3103	775	1000	1650	5	1	310336320	8007	2.65	0.64	12	0.00	972.00	4052.00	4090	20240626	-36.92	1756	20230913	46.92	4090	-36.92	20240626	2265	13.91	20240129	4090	-36.92	20240626	2200	17.27	20231024	0.80	N	000400	1000	3103 억	3575322	N	N	42	N	N
50	20240913	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-20	5	-0.78	252488305	98933	51.91	2565	2580	2525	3330	1800	2565	2552.15	1.16	-25030	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7898	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.78	1736	20230908	46.60	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	1756	44.93	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	1422	N	N
51	20240913	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	-15	5	-0.58	240297710	94141	49.39	2565	2580	2525	3330	1800	2565	2552.53	1.16	-25037	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7914	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.65	1736	20230908	46.89	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	1756	45.22	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
52	20240913	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-20	5	-0.78	222347830	87085	45.69	2565	2580	2525	3330	1800	2565	2553.23	1.16	-24020	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7898	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.78	1736	20230908	46.60	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	1756	44.93	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
53	20240913	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-20	5	-0.78	208401215	81601	42.81	2565	2580	2525	3330	1800	2565	2553.91	1.16	-23533	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7898	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.78	1736	20230908	46.60	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	1756	44.93	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
54	20240913	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	-15	5	-0.58	174099715	68059	35.71	2565	2580	2540	3330	1800	2565	2558.07	1.16	-18563	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7914	2.62	0.63	12	0.02	972.00	4052.00	4090	20240626	-37.65	1736	20230908	46.89	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	1756	45.22	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
55	20240913	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2555	-10	5	-0.39	123987000	48390	25.39	2565	2580	2540	3330	1800	2565	2562.24	1.16	-17276	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7929	2.63	0.63	12	0.02	972.00	4052.00	4090	20240626	-37.53	1736	20230908	47.18	4090	-37.53	20240626	2265	12.80	20240129	4090	-37.53	20240626	1756	45.50	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
56	20240913	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2575	10	2	0.39	60702400	23690	12.43	2565	2580	2540	3330	1800	2565	2562.36	1.16	894	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7991	2.65	0.64	12	0.01	972.00	4052.00	4090	20240626	-37.04	1736	20230908	48.33	4090	-37.04	20240626	2265	13.69	20240129	4090	-37.04	20240626	1756	46.64	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
57	20240913	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	-15	5	-0.58	11433020	4478	2.35	2565	2565	2550	3330	1800	2565	2553.15	1.16	-3454	2641	2602	2526	2487	2411	2622	2507	3103	765	1000	1640	5	1	310336320	7914	2.62	0.63	12	0.00	972.00	4052.00	4090	20240626	-37.65	1736	20230908	46.89	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	1756	45.22	20230913	0.83	N	000400	1000	3103 억	3591254	N	N	2230	N	N
58	20240912	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2565	115	2	4.69	477152095	190187	71.56	2450	2565	2450	3185	1715	2450	2508.85	1.15	43217	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7960	2.64	0.63	12	0.06	972.00	4052.00	4090	20240626	-37.29	1736	20230908	47.75	4090	-37.29	20240626	2265	13.25	20240129	4090	-37.29	20240626	1756	46.07	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	2230	N	N
59	20240912	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	90	2	3.67	383496165	153488	57.75	2450	2540	2450	3185	1715	2450	2498.54	1.15	27966	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7883	2.61	0.63	12	0.05	972.00	4052.00	4090	20240626	-37.90	1736	20230908	46.31	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	1756	44.65	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
60	20240912	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2520	70	2	2.86	331648400	133009	50.05	2450	2530	2450	3185	1715	2450	2493.43	1.15	28723	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7820	2.59	0.62	12	0.04	972.00	4052.00	4090	20240626	-38.39	1736	20230908	45.16	4090	-38.39	20240626	2265	11.26	20240129	4090	-38.39	20240626	1756	43.51	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
61	20240912	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2510	60	2	2.45	278443905	111871	42.09	2450	2515	2450	3185	1715	2450	2488.97	1.15	33269	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7789	2.58	0.62	12	0.04	972.00	4052.00	4090	20240626	-38.63	1736	20230908	44.59	4090	-38.63	20240626	2265	10.82	20240129	4090	-38.63	20240626	1756	42.94	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
62	20240912	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2500	50	2	2.04	246102050	98953	37.23	2450	2515	2450	3185	1715	2450	2487.06	1.15	27143	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7758	2.57	0.62	12	0.03	972.00	4052.00	4090	20240626	-38.88	1736	20230908	44.01	4090	-38.88	20240626	2265	10.38	20240129	4090	-38.88	20240626	1756	42.37	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
63	20240912	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2500	50	2	2.04	231638165	93166	35.05	2450	2515	2450	3185	1715	2450	2486.30	1.15	26118	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7758	2.57	0.62	12	0.03	972.00	4052.00	4090	20240626	-38.88	1736	20230908	44.01	4090	-38.88	20240626	2265	10.38	20240129	4090	-38.88	20240626	1756	42.37	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
64	20240912	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2505	55	2	2.24	199284925	80217	30.18	2450	2515	2450	3185	1715	2450	2484.32	1.15	27084	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7774	2.58	0.62	12	0.03	972.00	4052.00	4090	20240626	-38.75	1736	20230908	44.30	4090	-38.75	20240626	2265	10.60	20240129	4090	-38.75	20240626	1756	42.65	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
65	20240912	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2470	20	2	0.82	4227800	1724	0.65	2450	2470	2450	3185	1715	2450	2452.32	1.15	84	2610	2530	2465	2385	2320	2497	2352	3103	735	1000	1560	5	1	310336320	7665	2.54	0.61	12	0.00	972.00	4052.00	4090	20240626	-39.61	1736	20230908	42.28	4090	-39.61	20240626	2265	9.05	20240129	4090	-39.61	20240626	1756	40.66	20230913	0.82	N	000400	1000	3103 억	3577328	N	N	45	N	N
66	20240911	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2450	-75	5	-2.97	650976935	263895	167.15	2525	2545	2400	3280	1770	2525	2466.85	1.15	14251	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7603	2.52	0.60	12	0.09	972.00	4052.00	4090	20240626	-40.10	1736	20230908	41.13	4090	-40.10	20240626	2265	8.17	20240129	4090	-40.10	20240626	1756	39.52	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	45	N	N
67	20240911	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2475	-50	5	-1.98	586302430	237607	150.50	2525	2545	2400	3280	1770	2525	2467.53	1.15	10130	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7681	2.55	0.61	12	0.08	972.00	4052.00	4090	20240626	-39.49	1736	20230908	42.57	4090	-39.49	20240626	2265	9.27	20240129	4090	-39.49	20240626	1756	40.95	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
68	20240911	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2455	-70	5	-2.77	454362170	183930	116.50	2525	2545	2400	3280	1770	2525	2470.30	1.15	18497	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7619	2.53	0.61	12	0.06	972.00	4052.00	4090	20240626	-39.98	1736	20230908	41.42	4090	-39.98	20240626	2265	8.39	20240129	4090	-39.98	20240626	1756	39.81	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
69	20240911	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2450	-75	5	-2.97	418895555	169492	107.35	2525	2545	2400	3280	1770	2525	2471.48	1.15	11710	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7603	2.52	0.60	12	0.05	972.00	4052.00	4090	20240626	-40.10	1736	20230908	41.13	4090	-40.10	20240626	2265	8.17	20240129	4090	-40.10	20240626	1756	39.52	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
70	20240911	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2465	-60	5	-2.38	325814660	131486	83.28	2525	2545	2400	3280	1770	2525	2477.94	1.15	-167	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7650	2.54	0.61	12	0.04	972.00	4052.00	4090	20240626	-39.73	1736	20230908	41.99	4090	-39.73	20240626	2265	8.83	20240129	4090	-39.73	20240626	1756	40.38	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
71	20240911	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2490	-35	5	-1.39	145947600	58289	36.92	2525	2545	2480	3280	1770	2525	2503.86	1.15	-5925	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7727	2.56	0.61	12	0.02	972.00	4052.00	4090	20240626	-39.12	1736	20230908	43.43	4090	-39.12	20240626	2265	9.93	20240129	4090	-39.12	20240626	1756	41.80	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
72	20240911	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2495	-30	5	-1.19	86133625	34280	21.71	2525	2545	2490	3280	1770	2525	2512.65	1.15	2490	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7743	2.57	0.62	12	0.01	972.00	4052.00	4090	20240626	-39.00	1736	20230908	43.72	4090	-39.00	20240626	2265	10.15	20240129	4090	-39.00	20240626	1756	42.08	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
73	20240911	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2520	-5	5	-0.20	2254665	893	0.57	2525	2525	2520	3280	1770	2525	2524.82	1.15	-205	2618	2571	2543	2496	2468	2557	2482	3103	755	1000	1610	5	1	310336320	7820	2.59	0.62	12	0.00	972.00	4052.00	4090	20240626	-38.39	1736	20230908	45.16	4090	-38.39	20240626	2265	11.26	20240129	4090	-38.39	20240626	1756	43.51	20230913	0.83	N	000400	1000	3103 억	3572375	N	N	0	N	N
74	20240910	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2525	-40	5	-1.56	400404035	157237	64.59	2545	2590	2515	3330	1800	2565	2546.52	1.15	1404	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7836	2.60	0.62	12	0.05	972.00	4052.00	4090	20240626	-38.26	1736	20230908	45.45	4090	-38.26	20240626	2265	11.48	20240129	4090	-38.26	20240626	1756	43.79	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
75	20240910	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2525	-40	5	-1.56	387439515	152102	62.48	2545	2590	2515	3330	1800	2565	2547.23	1.15	2476	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7836	2.60	0.62	12	0.05	972.00	4052.00	4090	20240626	-38.26	1736	20230908	45.45	4090	-38.26	20240626	2265	11.48	20240129	4090	-38.26	20240626	1756	43.79	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
76	20240910	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2530	-35	5	-1.36	315035990	123452	50.71	2545	2590	2530	3330	1800	2565	2551.89	1.15	6821	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7852	2.60	0.62	12	0.04	972.00	4052.00	4090	20240626	-38.14	1736	20230908	45.74	4090	-38.14	20240626	2265	11.70	20240129	4090	-38.14	20240626	1756	44.08	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
77	20240910	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-20	5	-0.78	267105665	104566	42.96	2545	2590	2540	3330	1800	2565	2554.42	1.15	7178	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7898	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.78	1736	20230908	46.60	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	1756	44.93	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
78	20240910	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	-15	5	-0.58	217344775	85047	34.94	2545	2590	2540	3330	1800	2565	2555.58	1.15	1474	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7914	2.62	0.63	12	0.03	972.00	4052.00	4090	20240626	-37.65	1736	20230908	46.89	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	1756	45.22	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
79	20240910	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2570	5	2	0.19	126610130	49439	20.31	2545	2590	2545	3330	1800	2565	2560.94	1.15	334	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7976	2.64	0.63	12	0.02	972.00	4052.00	4090	20240626	-37.16	1736	20230908	48.04	4090	-37.16	20240626	2265	13.47	20240129	4090	-37.16	20240626	1756	46.36	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
80	20240910	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2565	0	3	0.00	89529215	34987	14.37	2545	2590	2545	3330	1800	2565	2558.93	1.15	4813	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7960	2.64	0.63	12	0.01	972.00	4052.00	4090	20240626	-37.29	1736	20230908	47.75	4090	-37.29	20240626	2265	13.25	20240129	4090	-37.29	20240626	1756	46.07	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
81	20240910	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	-5	5	-0.19	20324535	7986	3.28	2545	2560	2545	3330	1800	2565	2545.02	1.15	2135	2688	2626	2518	2456	2348	2657	2487	3103	765	1000	1640	5	1	310336320	7945	2.63	0.63	12	0.00	972.00	4052.00	4090	20240626	-37.41	1736	20230908	47.47	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	1756	45.79	20230913	0.84	N	000400	1000	3103 억	3584300	N	N	0	N	N
82	20240909	160106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2565	35	2	1.38	608368475	241714	64.10	2500	2580	2410	3285	1775	2530	2516.89	1.15	50919	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7960	2.64	0.63	12	0.08	972.00	4052.00	4090	20240626	-37.29	1736	20230908	47.75	4090	-37.29	20240626	2265	13.25	20240129	4090	-37.29	20240626	1756	46.07	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
83	20240909	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	30	2	1.19	586012105	232974	61.79	2500	2580	2410	3285	1775	2530	2515.35	1.15	49811	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7945	2.63	0.63	12	0.08	972.00	4052.00	4090	20240626	-37.41	1736	20230908	47.47	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	1756	45.79	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
84	20240909	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2575	45	2	1.78	551809785	219618	58.24	2500	2580	2410	3285	1775	2530	2512.59	1.15	50883	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7991	2.65	0.64	12	0.07	972.00	4052.00	4090	20240626	-37.04	1736	20230908	48.33	4090	-37.04	20240626	2265	13.69	20240129	4090	-37.04	20240626	1756	46.64	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
85	20240909	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	20	2	0.79	490688580	195772	51.92	2500	2565	2410	3285	1775	2530	2506.43	1.15	45153	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7914	2.62	0.63	12	0.06	972.00	4052.00	4090	20240626	-37.65	1736	20230908	46.89	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	1756	45.22	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
86	20240909	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	30	2	1.19	447735035	178994	47.47	2500	2565	2410	3285	1775	2530	2501.40	1.15	46721	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7945	2.63	0.63	12	0.06	972.00	4052.00	4090	20240626	-37.41	1736	20230908	47.47	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	1756	45.79	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
87	20240909	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	15	2	0.59	401169435	160694	42.62	2500	2560	2410	3285	1775	2530	2496.48	1.15	48172	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7898	2.62	0.63	12	0.05	972.00	4052.00	4090	20240626	-37.78	1736	20230908	46.60	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	1756	44.93	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
88	20240909	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2515	-15	5	-0.59	257719600	103564	27.47	2500	2560	2410	3285	1775	2530	2488.51	1.15	29712	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7805	2.59	0.62	12	0.03	972.00	4052.00	4090	20240626	-38.51	1736	20230908	44.87	4090	-38.51	20240626	2265	11.04	20240129	4090	-38.51	20240626	1756	43.22	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
89	20240909	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2510	-20	5	-0.79	27881760	11393	3.02	2500	2515	2410	3285	1775	2530	2447.27	1.15	1036	2646	2587	2541	2482	2436	2565	2460	3103	755	1000	1610	5	1	310336320	7789	2.58	0.62	12	0.00	972.00	4052.00	4090	20240626	-38.63	1736	20230908	44.59	4090	-38.63	20240626	2265	10.82	20240129	4090	-38.63	20240626	1756	42.94	20230913	0.86	N	000400	1000	3103 억	3568631	N	N	218	N	N
90	20240906	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2530	-50	5	-1.94	954321845	376910	160.48	2585	2600	2495	3350	1810	2580	2531.97	1.14	56667	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7852	2.60	0.62	12	0.12	972.00	4052.00	4090	20240626	-38.14	1736	20230908	45.74	4090	-38.14	20240626	2265	11.70	20240129	4090	-38.14	20240626	1736	45.74	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	218	N	N
91	20240906	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2560	-20	5	-0.78	881363500	348165	148.24	2585	2600	2495	3350	1810	2580	2531.45	1.14	51992	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7945	2.63	0.63	12	0.11	972.00	4052.00	4090	20240626	-37.41	1736	20230908	47.47	4090	-37.41	20240626	2265	13.02	20240129	4090	-37.41	20240626	1736	47.47	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
92	20240906	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2555	-25	5	-0.97	832121810	328862	140.02	2585	2600	2495	3350	1810	2580	2530.31	1.14	50215	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7929	2.63	0.63	12	0.11	972.00	4052.00	4090	20240626	-37.53	1736	20230908	47.18	4090	-37.53	20240626	2265	12.80	20240129	4090	-37.53	20240626	1736	47.18	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
93	20240906	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2550	-30	5	-1.16	778309940	307809	131.06	2585	2600	2495	3350	1810	2580	2528.55	1.14	55773	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7914	2.62	0.63	12	0.10	972.00	4052.00	4090	20240626	-37.65	1736	20230908	46.89	4090	-37.65	20240626	2265	12.58	20240129	4090	-37.65	20240626	1736	46.89	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
94	20240906	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	-40	5	-1.55	714221975	282577	120.32	2585	2600	2495	3350	1810	2580	2527.53	1.14	48221	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7883	2.61	0.63	12	0.09	972.00	4052.00	4090	20240626	-37.90	1736	20230908	46.31	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	1736	46.31	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
95	20240906	110106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2545	-35	5	-1.36	613227160	242658	103.32	2585	2600	2495	3350	1810	2580	2527.13	1.14	42181	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7898	2.62	0.63	12	0.08	972.00	4052.00	4090	20240626	-37.78	1736	20230908	46.60	4090	-37.78	20240626	2265	12.36	20240129	4090	-37.78	20240626	1736	46.60	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
96	20240906	100106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2540	-40	5	-1.55	401004320	158253	67.38	2585	2600	2500	3350	1810	2580	2533.94	1.14	19268	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	7883	2.61	0.63	12	0.05	972.00	4052.00	4090	20240626	-37.90	1736	20230908	46.31	4090	-37.90	20240626	2265	12.14	20240129	4090	-37.90	20240626	1736	46.31	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
97	20240906	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2585	5	2	0.19	4616570	1786	0.76	2585	2585	2580	3350	1810	2580	2584.87	1.14	-180	2693	2636	2608	2551	2523	2622	2537	3103	770	1000	1650	5	1	310336320	8022	2.66	0.64	12	0.00	972.00	4052.00	4090	20240626	-36.80	1736	20230908	48.91	4090	-36.80	20240626	2265	14.13	20240129	4090	-36.80	20240626	1736	48.91	20230908	0.85	N	000400	1000	3103 억	3527511	N	N	57	N	N
98	20240905	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2580	-50	5	-1.90	609938860	232418	84.02	2645	2665	2580	3415	1845	2630	2624.56	1.14	34033	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8007	2.65	0.64	12	0.07	972.00	4052.00	4090	20240626	-36.92	1736	20230908	48.62	4090	-36.92	20240626	2265	13.91	20240129	4090	-36.92	20240626	1736	48.62	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	57	N	N
99	20240905	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2600	-30	5	-1.14	504121435	191582	69.26	2645	2665	2595	3415	1845	2630	2631.36	1.14	27627	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8069	2.67	0.64	12	0.06	972.00	4052.00	4090	20240626	-36.43	1736	20230908	49.77	4090	-36.43	20240626	2265	14.79	20240129	4090	-36.43	20240626	1736	49.77	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
100	20240905	140106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2640	10	2	0.38	363947355	137953	49.87	2645	2665	2615	3415	1845	2630	2638.20	1.14	24868	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8193	2.72	0.65	12	0.04	972.00	4052.00	4090	20240626	-35.45	1736	20230908	52.07	4090	-35.45	20240626	2265	16.56	20240129	4090	-35.45	20240626	1736	52.07	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
101	20240905	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2640	10	2	0.38	315667600	119570	43.23	2645	2665	2615	3415	1845	2630	2640.02	1.14	23909	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8193	2.72	0.65	12	0.04	972.00	4052.00	4090	20240626	-35.45	1736	20230908	52.07	4090	-35.45	20240626	2265	16.56	20240129	4090	-35.45	20240626	1736	52.07	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
102	20240905	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2655	25	2	0.95	242364510	91843	33.20	2645	2665	2615	3415	1845	2630	2638.90	1.14	33288	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8239	2.73	0.66	12	0.03	972.00	4052.00	4090	20240626	-35.09	1736	20230908	52.94	4090	-35.09	20240626	2265	17.22	20240129	4090	-35.09	20240626	1736	52.94	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
103	20240905	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2635	5	2	0.19	192032260	72803	26.32	2645	2665	2615	3415	1845	2630	2637.70	1.14	21183	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8177	2.71	0.65	12	0.02	972.00	4052.00	4090	20240626	-35.57	1736	20230908	51.79	4090	-35.57	20240626	2265	16.34	20240129	4090	-35.57	20240626	1736	51.79	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
104	20240905	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2640	10	2	0.38	151974620	57642	20.84	2645	2665	2615	3415	1845	2630	2636.53	1.14	15607	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8193	2.72	0.65	12	0.02	972.00	4052.00	4090	20240626	-35.45	1736	20230908	52.07	4090	-35.45	20240626	2265	16.56	20240129	4090	-35.45	20240626	1736	52.07	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
105	20240905	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2645	15	2	0.57	1290760	488	0.18	2645	2645	2645	3415	1845	2630	2645.00	1.14	23	2726	2677	2646	2597	2566	2662	2582	3103	785	1000	1680	5	1	310336320	8208	2.72	0.65	12	0.00	972.00	4052.00	4090	20240626	-35.33	1736	20230908	52.36	4090	-35.33	20240626	2265	16.78	20240129	4090	-35.33	20240626	1736	52.36	20230908	0.86	N	000400	1000	3103 억	3525376	N	N	0	N	N
106	20240904	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2630	-80	5	-2.95	725680440	274748	132.08	2685	2695	2615	3520	1900	2710	2641.26	1.16	-62341	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8162	2.71	0.65	12	0.09	972.00	4052.00	4090	20240626	-35.70	1736	20230908	51.50	4090	-35.70	20240626	2265	16.11	20240129	4090	-35.70	20240626	1736	51.50	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
107	20240904	150106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2625	-85	5	-3.14	634888975	240212	115.48	2685	2695	2615	3520	1900	2710	2643.04	1.16	-68082	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8146	2.70	0.65	12	0.08	972.00	4052.00	4090	20240626	-35.82	1736	20230908	51.21	4090	-35.82	20240626	2265	15.89	20240129	4090	-35.82	20240626	1736	51.21	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
108	20240904	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2640	-70	5	-2.58	538837955	203606	97.88	2685	2695	2620	3520	1900	2710	2646.47	1.16	-45880	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8193	2.72	0.65	12	0.07	972.00	4052.00	4090	20240626	-35.45	1736	20230908	52.07	4090	-35.45	20240626	2265	16.56	20240129	4090	-35.45	20240626	1736	52.07	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
109	20240904	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2640	-70	5	-2.58	490643850	185300	89.08	2685	2695	2620	3520	1900	2710	2647.84	1.16	-44686	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8193	2.72	0.65	12	0.06	972.00	4052.00	4090	20240626	-35.45	1736	20230908	52.07	4090	-35.45	20240626	2265	16.56	20240129	4090	-35.45	20240626	1736	52.07	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
110	20240904	120106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2655	-55	5	-2.03	384188360	144914	69.67	2685	2695	2635	3520	1900	2710	2651.15	1.16	-41900	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8239	2.73	0.66	12	0.05	972.00	4052.00	4090	20240626	-35.09	1736	20230908	52.94	4090	-35.09	20240626	2265	17.22	20240129	4090	-35.09	20240626	1736	52.94	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
111	20240904	110104	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2655	-55	5	-2.03	331738945	125141	60.16	2685	2695	2635	3520	1900	2710	2650.92	1.16	-42463	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8239	2.73	0.66	12	0.04	972.00	4052.00	4090	20240626	-35.09	1736	20230908	52.94	4090	-35.09	20240626	2265	17.22	20240129	4090	-35.09	20240626	1736	52.94	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
112	20240904	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2650	-60	5	-2.21	228997730	86370	41.52	2685	2695	2635	3520	1900	2710	2651.36	1.16	-40551	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8224	2.73	0.65	12	0.03	972.00	4052.00	4090	20240626	-35.21	1736	20230908	52.65	4090	-35.21	20240626	2265	17.00	20240129	4090	-35.21	20240626	1736	52.65	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
113	20240904	090106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2645	-65	5	-2.40	18390015	6904	3.32	2685	2695	2645	3520	1900	2710	2663.68	1.16	-3518	2770	2740	2710	2680	2650	2755	2695	3103	810	1000	1730	5	1	310336320	8208	2.72	0.65	12	0.00	972.00	4052.00	4090	20240626	-35.33	1736	20230908	52.36	4090	-35.33	20240626	2265	16.78	20240129	4090	-35.33	20240626	1736	52.36	20230908	0.86	N	000400	1000	3103 억	3606277	N	N	2	N	N
114	20240903	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	30	2	1.12	562864530	207469	144.93	2690	2740	2680	3480	1880	2680	2713.01	1.14	71736	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8410	2.79	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.74	1736	20230908	56.11	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	2	N	N
115	20240903	150104	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	30	2	1.12	507710020	187061	130.68	2690	2740	2680	3480	1880	2680	2714.14	1.14	73597	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8410	2.79	0.67	12	0.06	972.00	4052.00	4090	20240626	-33.74	1736	20230908	56.11	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
116	20240903	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	40	2	1.49	429451265	158128	110.47	2690	2740	2680	3480	1880	2680	2715.85	1.14	70303	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8441	2.80	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.50	1736	20230908	56.68	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
117	20240903	130105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2725	45	2	1.68	382139700	140713	98.30	2690	2740	2680	3480	1880	2680	2715.74	1.14	68412	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8457	2.80	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.37	1736	20230908	56.97	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1736	56.97	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
118	20240903	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2735	55	2	2.05	318416680	117303	81.95	2690	2740	2680	3480	1880	2680	2714.48	1.14	58787	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8488	2.81	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.13	1736	20230908	57.55	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1736	57.55	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
119	20240903	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2720	40	2	1.49	240558560	88717	61.98	2690	2740	2680	3480	1880	2680	2711.53	1.14	41850	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8441	2.80	0.67	12	0.03	972.00	4052.00	4090	20240626	-33.50	1736	20230908	56.68	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1736	56.68	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
120	20240903	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2710	30	2	1.12	65031090	24085	16.83	2690	2715	2680	3480	1880	2680	2700.07	1.14	13809	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8410	2.79	0.67	12	0.01	972.00	4052.00	4090	20240626	-33.74	1736	20230908	56.11	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1736	56.11	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
121	20240903	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2680	0	3	0.00	543280	202	0.14	2690	2690	2680	3480	1880	2680	2689.50	1.14	61	2753	2716	2693	2656	2633	2705	2645	3103	800	1000	1710	5	1	310336320	8317	2.76	0.66	12	0.00	972.00	4052.00	4090	20240626	-34.47	1736	20230908	54.38	4090	-34.47	20240626	2265	18.32	20240129	4090	-34.47	20240626	1736	54.38	20230908	0.86	N	000400	1000	3103 억	3537782	N	N	14	N	N
122	20240902	160105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2680	-20	5	-0.74	382069810	142720	68.43	2725	2730	2670	3510	1890	2700	2677.06	1.15	-487	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8317	2.76	0.66	12	0.05	972.00	4052.00	4090	20240626	-34.47	1736	20230908	54.38	4090	-34.47	20240626	2265	18.32	20240129	4090	-34.47	20240626	1736	54.38	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	14	N	N
123	20240902	150105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-25	5	-0.93	354433030	132404	63.48	2725	2730	2670	3510	1890	2700	2676.91	1.15	2948	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8301	2.75	0.66	12	0.04	972.00	4052.00	4090	20240626	-34.60	1736	20230908	54.09	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N
124	20240902	140105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-25	5	-0.93	318834550	119095	57.10	2725	2730	2670	3510	1890	2700	2677.14	1.15	7004	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8301	2.75	0.66	12	0.04	972.00	4052.00	4090	20240626	-34.60	1736	20230908	54.09	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N
125	20240902	130106	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2680	-20	5	-0.74	271228315	101289	48.56	2725	2730	2670	3510	1890	2700	2677.77	1.15	1933	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8317	2.76	0.66	12	0.03	972.00	4052.00	4090	20240626	-34.47	1736	20230908	54.38	4090	-34.47	20240626	2265	18.32	20240129	4090	-34.47	20240626	1736	54.38	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N
126	20240902	120105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-25	5	-0.93	236359555	88273	42.32	2725	2730	2670	3510	1890	2700	2677.60	1.15	2048	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8301	2.75	0.66	12	0.03	972.00	4052.00	4090	20240626	-34.60	1736	20230908	54.09	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N
127	20240902	110105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2680	-20	5	-0.74	172882280	64541	30.94	2725	2730	2670	3510	1890	2700	2678.64	1.15	1145	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8317	2.76	0.66	12	0.02	972.00	4052.00	4090	20240626	-34.47	1736	20230908	54.38	4090	-34.47	20240626	2265	18.32	20240129	4090	-34.47	20240626	1736	54.38	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N
128	20240902	100105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2675	-25	5	-0.93	143572515	53598	25.70	2725	2730	2670	3510	1890	2700	2678.69	1.15	-1136	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8301	2.75	0.66	12	0.02	972.00	4052.00	4090	20240626	-34.60	1736	20230908	54.09	4090	-34.60	20240626	2265	18.10	20240129	4090	-34.60	20240626	1736	54.09	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N
129	20240902	090105	55	60.00	KOSPI	보험	N	N	N	Y	60	N	2730	30	2	1.11	3946910	1458	0.70	2725	2730	2700	3510	1890	2700	2707.07	1.15	276	2773	2736	2708	2671	2643	2722	2657	3103	810	1000	1720	5	1	310336320	8472	2.81	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.25	1736	20230908	57.26	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1736	57.26	20230908	0.86	N	000400	1000	3103 억	3558357	N	N	69	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History