KissMeData/000400/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	-5	5	-0.22	311880570	138256	165.65	2270	2285	2230	2955	1595	2275	2255.76	1.12	8341	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	7045	2.34	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.50	2150	20241025	5.58	4090	-44.50	20240626	2150	5.58	20241025	4090	-44.50	20240626	2150	5.58	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	224	N	N
3	20241031	150108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2285	10	2	0.44	268958855	119332	142.98	2270	2285	2230	2955	1595	2275	2253.87	1.12	10925	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	7091	2.35	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.13	2150	20241025	6.28	4090	-44.13	20240626	2150	6.28	20241025	4090	-44.13	20240626	2150	6.28	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
4	20241031	140108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	-5	5	-0.22	223207525	99214	118.87	2270	2280	2230	2955	1595	2275	2249.76	1.12	5416	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	7045	2.34	0.56	12	0.03	972.00	4052.00	4090	20240626	-44.50	2150	20241025	5.58	4090	-44.50	20240626	2150	5.58	20241025	4090	-44.50	20240626	2150	5.58	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
5	20241031	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2265	-10	5	-0.44	187163255	83342	99.86	2270	2270	2230	2955	1595	2275	2245.73	1.12	3869	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	7029	2.33	0.56	12	0.03	972.00	4052.00	4090	20240626	-44.62	2150	20241025	5.35	4090	-44.62	20240626	2150	5.35	20241025	4090	-44.62	20240626	2150	5.35	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
6	20241031	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2255	-20	5	-0.88	171848065	76551	91.72	2270	2270	2230	2955	1595	2275	2244.88	1.12	2856	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	6998	2.32	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.87	2150	20241025	4.88	4090	-44.87	20240626	2150	4.88	20241025	4090	-44.87	20240626	2150	4.88	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
7	20241031	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2245	-30	5	-1.32	153488635	68380	81.93	2270	2270	2230	2955	1595	2275	2244.64	1.12	2102	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	6967	2.31	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.11	2150	20241025	4.42	4090	-45.11	20240626	2150	4.42	20241025	4090	-45.11	20240626	2150	4.42	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
8	20241031	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2240	-35	5	-1.54	100077515	44502	53.32	2270	2270	2235	2955	1595	2275	2248.83	1.12	-1071	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	6952	2.30	0.55	12	0.01	972.00	4052.00	4090	20240626	-45.23	2150	20241025	4.19	4090	-45.23	20240626	2150	4.19	20241025	4090	-45.23	20240626	2150	4.19	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
9	20241031	090108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2260	-15	5	-0.66	6255430	2766	3.31	2270	2270	2260	2955	1595	2275	2261.54	1.12	-2582	2305	2290	2270	2255	2235	2292	2257	3103	680	1000	1590	5	1	310336320	7014	2.33	0.56	12	0.00	972.00	4052.00	4090	20240626	-44.74	2150	20241025	5.12	4090	-44.74	20240626	2150	5.12	20241025	4090	-44.74	20240626	2150	5.12	20241025	0.54	N	000400	1000	3103 억	3465925	N	N	0	N	N
10	20241030	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2275	5	2	0.22	189614430	83460	68.11	2275	2285	2250	2950	1590	2270	2271.92	1.12	-18564	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7060	2.34	0.56	12	0.03	972.00	4052.00	4090	20240626	-44.38	2150	20241025	5.81	4090	-44.38	20240626	2150	5.81	20241025	4090	-44.38	20240626	2150	5.81	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
11	20241030	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2265	-5	5	-0.22	179970550	79212	64.64	2275	2285	2250	2950	1590	2270	2272.01	1.12	-17172	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7029	2.33	0.56	12	0.03	972.00	4052.00	4090	20240626	-44.62	2150	20241025	5.35	4090	-44.62	20240626	2150	5.35	20241025	4090	-44.62	20240626	2150	5.35	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
12	20241030	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	0	3	0.00	147306540	64813	52.89	2275	2285	2250	2950	1590	2270	2272.79	1.12	-15739	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7045	2.34	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.50	2150	20241025	5.58	4090	-44.50	20240626	2150	5.58	20241025	4090	-44.50	20240626	2150	5.58	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
13	20241030	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2275	5	2	0.22	136245215	59942	48.92	2275	2285	2250	2950	1590	2270	2272.95	1.12	-14847	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7060	2.34	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.38	2150	20241025	5.81	4090	-44.38	20240626	2150	5.81	20241025	4090	-44.38	20240626	2150	5.81	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
14	20241030	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2275	5	2	0.22	120194145	52881	43.15	2275	2285	2250	2950	1590	2270	2272.92	1.12	-13224	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7060	2.34	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.38	2150	20241025	5.81	4090	-44.38	20240626	2150	5.81	20241025	4090	-44.38	20240626	2150	5.81	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
15	20241030	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2275	5	2	0.22	98310620	43247	35.29	2275	2285	2250	2950	1590	2270	2273.24	1.12	-13069	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7060	2.34	0.56	12	0.01	972.00	4052.00	4090	20240626	-44.38	2150	20241025	5.81	4090	-44.38	20240626	2150	5.81	20241025	4090	-44.38	20240626	2150	5.81	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
16	20241030	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	0	3	0.00	60400360	26607	21.71	2275	2285	2250	2950	1590	2270	2270.09	1.12	-12163	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7045	2.34	0.56	12	0.01	972.00	4052.00	4090	20240626	-44.50	2150	20241025	5.58	4090	-44.50	20240626	2150	5.58	20241025	4090	-44.50	20240626	2150	5.58	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
17	20241030	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	0	3	0.00	4812205	2118	1.73	2275	2275	2270	2950	1590	2270	2272.07	1.12	-1359	2320	2295	2250	2225	2180	2307	2237	3103	680	1000	1580	5	1	310336320	7045	2.34	0.56	12	0.00	972.00	4052.00	4090	20240626	-44.50	2150	20241025	5.58	4090	-44.50	20240626	2150	5.58	20241025	4090	-44.50	20240626	2150	5.58	20241025	0.54	N	000400	1000	3103 억	3489186	N	N	24	N	N
18	20241029	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	55	2	2.48	263230540	118033	158.28	2205	2275	2205	2875	1555	2215	2230.11	1.12	18761	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	7045	2.34	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.50	2150	20241025	5.58	4090	-44.50	20240626	2150	5.58	20241025	4090	-44.50	20240626	2150	5.58	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	24	N	N
19	20241029	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2255	40	2	1.81	226741515	101908	136.66	2205	2255	2205	2875	1555	2215	2224.96	1.12	13610	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	6998	2.32	0.56	12	0.03	972.00	4052.00	4090	20240626	-44.87	2150	20241025	4.88	4090	-44.87	20240626	2150	4.88	20241025	4090	-44.87	20240626	2150	4.88	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	207	N	N
20	20241029	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2230	15	2	0.68	163079185	73483	98.54	2205	2240	2205	2875	1555	2215	2219.28	1.12	7767	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	6920	2.29	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.48	2150	20241025	3.72	4090	-45.48	20240626	2150	3.72	20241025	4090	-45.48	20240626	2150	3.72	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	207	N	N
21	20241029	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2220	5	2	0.23	137201030	61820	82.90	2205	2240	2205	2875	1555	2215	2219.36	1.12	6581	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	6889	2.28	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.72	2150	20241025	3.26	4090	-45.72	20240626	2150	3.26	20241025	4090	-45.72	20240626	2150	3.26	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	207	N	N
22	20241029	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2230	15	2	0.68	107131795	48297	64.77	2205	2240	2205	2875	1555	2215	2218.19	1.12	6204	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	6920	2.29	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.48	2150	20241025	3.72	4090	-45.48	20240626	2150	3.72	20241025	4090	-45.48	20240626	2150	3.72	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	207	N	N
23	20241029	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2230	15	2	0.68	69222280	31277	41.94	2205	2240	2205	2875	1555	2215	2213.20	1.12	2433	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	6920	2.29	0.55	12	0.01	972.00	4052.00	4090	20240626	-45.48	2150	20241025	3.72	4090	-45.48	20240626	2150	3.72	20241025	4090	-45.48	20240626	2150	3.72	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	207	N	N
24	20241029	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2215	0	3	0.00	16923505	7657	10.27	2205	2240	2205	2875	1555	2215	2210.20	1.12	-287	2255	2235	2205	2185	2155	2245	2195	3103	660	1000	1550	5	1	310336320	6874	2.28	0.55	12	0.00	972.00	4052.00	4090	20240626	-45.84	2150	20241025	3.02	4090	-45.84	20240626	2150	3.02	20241025	4090	-45.84	20240626	2150	3.02	20241025	0.56	N	000400	1000	3103 억	3473276	N	N	207	N	N
25	20241028	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2215	20	2	0.91	163793645	74375	20.79	2190	2225	2175	2850	1540	2195	2202.26	1.12	10080	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6874	2.28	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.84	2150	20241025	3.02	4090	-45.84	20240626	2150	3.02	20241025	4090	-45.84	20240626	2150	3.02	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	207	N	N
26	20241028	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2215	20	2	0.91	148183540	67327	18.82	2190	2225	2175	2850	1540	2195	2200.95	1.12	9310	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6874	2.28	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.84	2150	20241025	3.02	4090	-45.84	20240626	2150	3.02	20241025	4090	-45.84	20240626	2150	3.02	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
27	20241028	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2220	25	2	1.14	134088580	60959	17.04	2190	2225	2175	2850	1540	2195	2199.65	1.12	6325	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6889	2.28	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.72	2150	20241025	3.26	4090	-45.72	20240626	2150	3.26	20241025	4090	-45.72	20240626	2150	3.26	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
28	20241028	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2215	20	2	0.91	101689605	46341	12.95	2190	2215	2175	2850	1540	2195	2194.38	1.12	5300	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6874	2.28	0.55	12	0.01	972.00	4052.00	4090	20240626	-45.84	2150	20241025	3.02	4090	-45.84	20240626	2150	3.02	20241025	4090	-45.84	20240626	2150	3.02	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
29	20241028	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2210	15	2	0.68	80127890	36585	10.23	2190	2215	2175	2850	1540	2195	2190.18	1.12	3721	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6858	2.27	0.55	12	0.01	972.00	4052.00	4090	20240626	-45.97	2150	20241025	2.79	4090	-45.97	20240626	2150	2.79	20241025	4090	-45.97	20240626	2150	2.79	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
30	20241028	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2200	5	2	0.23	70162765	32063	8.96	2190	2200	2175	2850	1540	2195	2188.28	1.12	2555	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6827	2.26	0.54	12	0.01	972.00	4052.00	4090	20240626	-46.21	2150	20241025	2.33	4090	-46.21	20240626	2150	2.33	20241025	4090	-46.21	20240626	2150	2.33	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
31	20241028	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2200	5	2	0.23	56567525	25870	7.23	2190	2200	2175	2850	1540	2195	2186.61	1.12	2853	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6827	2.26	0.54	12	0.01	972.00	4052.00	4090	20240626	-46.21	2150	20241025	2.33	4090	-46.21	20240626	2150	2.33	20241025	4090	-46.21	20240626	2150	2.33	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
32	20241028	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2195	0	3	0.00	6298980	2876	0.80	2190	2195	2190	2850	1540	2195	2190.19	1.12	-708	2258	2226	2188	2156	2118	2230	2160	3103	655	1000	1530	5	1	310336320	6812	2.26	0.54	12	0.00	972.00	4052.00	4090	20240626	-46.33	2150	20241025	2.09	4090	-46.33	20240626	2150	2.09	20241025	4090	-46.33	20240626	2150	2.09	20241025	0.56	N	000400	1000	3103 억	3467365	N	N	419	N	N
33	20241025	160106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2195	0	3	0.00	776252220	354436	159.13	2195	2220	2150	2850	1540	2195	2190.10	1.09	121731	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6812	2.26	0.54	12	0.11	972.00	4052.00	4090	20240626	-46.33	2150	20241025	2.09	4090	-46.33	20240626	2150	2.09	20241025	4090	-46.33	20240626	2150	2.09	20241025	0.57	N	000400	1000	3103 억	3370214	N	N	419	N	N
34	20241025	150106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2205	10	2	0.46	721563025	329621	147.99	2195	2220	2150	2850	1540	2195	2189.07	1.09	107146	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6843	2.27	0.54	12	0.11	972.00	4052.00	4090	20240626	-46.09	2150	20241025	2.56	4090	-46.09	20240626	2150	2.56	20241025	4090	-46.09	20240626	2150	2.56	20241025	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
35	20241025	140106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2205	10	2	0.46	662630635	302881	135.99	2195	2220	2150	2850	1540	2195	2187.76	1.09	98437	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6843	2.27	0.54	12	0.10	972.00	4052.00	4090	20240626	-46.09	2150	20241025	2.56	4090	-46.09	20240626	2150	2.56	20241025	4090	-46.09	20240626	2150	2.56	20241025	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
36	20241025	130107	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2185	-10	5	-0.46	559378105	255801	114.85	2195	2220	2150	2850	1540	2195	2186.77	1.09	71825	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6781	2.25	0.54	12	0.08	972.00	4052.00	4090	20240626	-46.58	2150	20241025	1.63	4090	-46.58	20240626	2150	1.63	20241025	4090	-46.58	20240626	2150	1.63	20241025	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
37	20241025	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	10	2	0.46	190864975	86576	38.87	2195	2220	2190	2850	1540	2195	2204.59	1.09	30133	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6843	2.27	0.54	12	0.03	972.00	4052.00	4090	20240626	-46.09	2175	20241010	1.38	4090	-46.09	20240626	2175	1.38	20241010	4090	-46.09	20240626	2175	1.38	20241010	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
38	20241025	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	10	2	0.46	139725265	63418	28.47	2195	2220	2190	2850	1540	2195	2203.24	1.09	27402	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6843	2.27	0.54	12	0.02	972.00	4052.00	4090	20240626	-46.09	2175	20241010	1.38	4090	-46.09	20240626	2175	1.38	20241010	4090	-46.09	20240626	2175	1.38	20241010	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
39	20241025	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2200	5	2	0.23	99763810	45291	20.33	2195	2220	2190	2850	1540	2195	2202.73	1.09	17983	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6827	2.26	0.54	12	0.01	972.00	4052.00	4090	20240626	-46.21	2175	20241010	1.15	4090	-46.21	20240626	2175	1.15	20241010	4090	-46.21	20240626	2175	1.15	20241010	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
40	20241025	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2190	-5	5	-0.23	21279310	9695	4.35	2195	2215	2190	2850	1540	2195	2194.87	1.09	4335	2268	2231	2213	2176	2158	2222	2167	3103	655	1000	1530	5	1	310336320	6796	2.25	0.54	12	0.00	972.00	4052.00	4090	20240626	-46.45	2175	20241010	0.69	4090	-46.45	20240626	2175	0.69	20241010	4090	-46.45	20240626	2175	0.69	20241010	0.57	N	000400	1000	3103 억	3370214	N	N	1458	N	N
41	20241024	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2195	-55	5	-2.44	485495190	219777	96.46	2225	2250	2195	2925	1575	2250	2209.04	1.10	-31047	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6812	2.26	0.54	12	0.07	972.00	4052.00	4090	20240626	-46.33	2175	20241010	0.92	4090	-46.33	20240626	2175	0.92	20241010	4090	-46.33	20240626	2175	0.92	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	1458	N	N
42	20241024	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	-45	5	-2.00	453362325	205158	90.05	2225	2250	2195	2925	1575	2250	2209.82	1.10	-27649	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6843	2.27	0.54	12	0.07	972.00	4052.00	4090	20240626	-46.09	2175	20241010	1.38	4090	-46.09	20240626	2175	1.38	20241010	4090	-46.09	20240626	2175	1.38	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
43	20241024	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2215	-35	5	-1.56	374874280	169528	74.41	2225	2250	2195	2925	1575	2250	2211.28	1.10	-25023	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6874	2.28	0.55	12	0.05	972.00	4052.00	4090	20240626	-45.84	2175	20241010	1.84	4090	-45.84	20240626	2175	1.84	20241010	4090	-45.84	20240626	2175	1.84	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
44	20241024	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	-45	5	-2.00	350487305	158494	69.56	2225	2250	2195	2925	1575	2250	2211.36	1.10	-30773	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6843	2.27	0.54	12	0.05	972.00	4052.00	4090	20240626	-46.09	2175	20241010	1.38	4090	-46.09	20240626	2175	1.38	20241010	4090	-46.09	20240626	2175	1.38	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
45	20241024	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	-45	5	-2.00	288500770	130375	57.22	2225	2250	2200	2925	1575	2250	2212.85	1.10	-11415	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6843	2.27	0.54	12	0.04	972.00	4052.00	4090	20240626	-46.09	2175	20241010	1.38	4090	-46.09	20240626	2175	1.38	20241010	4090	-46.09	20240626	2175	1.38	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
46	20241024	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2220	-30	5	-1.33	156576535	70562	30.97	2225	2250	2210	2925	1575	2250	2218.99	1.10	-10088	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6889	2.28	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.72	2175	20241010	2.07	4090	-45.72	20240626	2175	2.07	20241010	4090	-45.72	20240626	2175	2.07	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
47	20241024	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2225	-25	5	-1.11	54828270	24651	10.82	2225	2250	2215	2925	1575	2250	2224.18	1.10	-313	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6905	2.29	0.55	12	0.01	972.00	4052.00	4090	20240626	-45.60	2175	20241010	2.30	4090	-45.60	20240626	2175	2.30	20241010	4090	-45.60	20240626	2175	2.30	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
48	20241024	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2245	-5	5	-0.22	4318790	1941	0.85	2225	2250	2225	2925	1575	2250	2225.03	1.10	119	2300	2275	2245	2220	2190	2260	2205	3103	675	1000	1570	5	1	310336320	6967	2.31	0.55	12	0.00	972.00	4052.00	4090	20240626	-45.11	2175	20241010	3.22	4090	-45.11	20240626	2175	3.22	20241010	4090	-45.11	20240626	2175	3.22	20241010	0.58	N	000400	1000	3103 억	3424265	N	N	2	N	N
49	20241023	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2250	10	2	0.45	510437715	227621	143.33	2260	2270	2215	2910	1570	2240	2242.30	1.08	63734	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6983	2.31	0.56	12	0.07	972.00	4052.00	4090	20240626	-44.99	2175	20241010	3.45	4090	-44.99	20240626	2175	3.45	20241010	4090	-44.99	20240626	2175	3.45	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	2	N	N
50	20241023	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2265	25	2	1.12	458622810	204616	128.85	2260	2270	2215	2910	1570	2240	2241.38	1.08	61510	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	7029	2.33	0.56	12	0.07	972.00	4052.00	4090	20240626	-44.62	2175	20241010	4.14	4090	-44.62	20240626	2175	4.14	20241010	4090	-44.62	20240626	2175	4.14	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
51	20241023	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2255	15	2	0.67	396435930	177054	111.49	2260	2260	2215	2910	1570	2240	2239.07	1.08	42096	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6998	2.32	0.56	12	0.06	972.00	4052.00	4090	20240626	-44.87	2175	20241010	3.68	4090	-44.87	20240626	2175	3.68	20241010	4090	-44.87	20240626	2175	3.68	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
52	20241023	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2245	5	2	0.22	309659815	138348	87.12	2260	2260	2215	2910	1570	2240	2238.27	1.08	26621	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6967	2.31	0.55	12	0.04	972.00	4052.00	4090	20240626	-45.11	2175	20241010	3.22	4090	-45.11	20240626	2175	3.22	20241010	4090	-45.11	20240626	2175	3.22	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
53	20241023	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2250	10	2	0.45	167518760	74929	47.18	2260	2260	2215	2910	1570	2240	2235.70	1.08	6625	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6983	2.31	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.99	2175	20241010	3.45	4090	-44.99	20240626	2175	3.45	20241010	4090	-44.99	20240626	2175	3.45	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
54	20241023	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2235	-5	5	-0.22	140471665	62868	39.59	2260	2260	2215	2910	1570	2240	2234.39	1.08	1527	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6936	2.30	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.35	2175	20241010	2.76	4090	-45.35	20240626	2175	2.76	20241010	4090	-45.35	20240626	2175	2.76	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
55	20241023	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2245	5	2	0.22	107686540	48166	30.33	2260	2260	2215	2910	1570	2240	2235.74	1.08	469	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6967	2.31	0.55	12	0.02	972.00	4052.00	4090	20240626	-45.11	2175	20241010	3.22	4090	-45.11	20240626	2175	3.22	20241010	4090	-45.11	20240626	2175	3.22	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
56	20241023	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2235	-5	5	-0.22	5668115	2515	1.58	2260	2260	2235	2910	1570	2240	2253.72	1.08	-1235	2316	2277	2251	2212	2186	2265	2200	3103	670	1000	1560	5	1	310336320	6936	2.30	0.55	12	0.00	972.00	4052.00	4090	20240626	-45.35	2175	20241010	2.76	4090	-45.35	20240626	2175	2.76	20241010	4090	-45.35	20240626	2175	2.76	20241010	0.57	N	000400	1000	3103 억	3357751	N	N	319	N	N
57	20241022	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2240	-45	5	-1.97	351398065	156521	123.47	2285	2290	2225	2970	1600	2285	2245.06	1.08	216	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	6952	2.30	0.55	12	0.05	972.00	4052.00	4090	20240626	-45.23	2175	20241010	2.99	4090	-45.23	20240626	2175	2.99	20241010	4090	-45.23	20240626	2175	2.99	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	319	N	N
58	20241022	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2245	-40	5	-1.75	208771865	92621	73.06	2285	2290	2240	2970	1600	2285	2254.04	1.08	-19310	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	6967	2.31	0.55	12	0.03	972.00	4052.00	4090	20240626	-45.11	2175	20241010	3.22	4090	-45.11	20240626	2175	3.22	20241010	4090	-45.11	20240626	2175	3.22	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
59	20241022	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2255	-30	5	-1.31	145035370	64254	50.69	2285	2290	2245	2970	1600	2285	2257.22	1.08	-14878	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	6998	2.32	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.87	2175	20241010	3.68	4090	-44.87	20240626	2175	3.68	20241010	4090	-44.87	20240626	2175	3.68	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
60	20241022	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2260	-25	5	-1.09	134336660	59510	46.94	2285	2290	2245	2970	1600	2285	2257.38	1.08	-15759	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	7014	2.33	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.74	2175	20241010	3.91	4090	-44.74	20240626	2175	3.91	20241010	4090	-44.74	20240626	2175	3.91	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
61	20241022	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2260	-25	5	-1.09	120767945	53497	42.20	2285	2290	2245	2970	1600	2285	2257.47	1.08	-14293	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	7014	2.33	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.74	2175	20241010	3.91	4090	-44.74	20240626	2175	3.91	20241010	4090	-44.74	20240626	2175	3.91	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
62	20241022	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2250	-35	5	-1.53	94513680	41840	33.00	2285	2290	2245	2970	1600	2285	2258.93	1.08	-16914	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	6983	2.31	0.56	12	0.01	972.00	4052.00	4090	20240626	-44.99	2175	20241010	3.45	4090	-44.99	20240626	2175	3.45	20241010	4090	-44.99	20240626	2175	3.45	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
63	20241022	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2250	-35	5	-1.53	65354005	28884	22.78	2285	2290	2250	2970	1600	2285	2262.64	1.08	-16442	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	6983	2.31	0.56	12	0.01	972.00	4052.00	4090	20240626	-44.99	2175	20241010	3.45	4090	-44.99	20240626	2175	3.45	20241010	4090	-44.99	20240626	2175	3.45	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
64	20241022	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2290	5	2	0.22	2209650	967	0.76	2285	2290	2285	2970	1600	2285	2285.06	1.08	-453	2328	2306	2283	2261	2238	2295	2250	3103	685	1000	1590	5	1	310336320	7107	2.36	0.57	12	0.00	972.00	4052.00	4090	20240626	-44.01	2175	20241010	5.29	4090	-44.01	20240626	2175	5.29	20241010	4090	-44.01	20240626	2175	5.29	20241010	0.57	N	000400	1000	3103 억	3357463	N	N	327	N	N
65	20241021	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2285	5	2	0.22	286692595	125225	62.76	2300	2305	2260	2960	1600	2280	2289.42	1.07	33574	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7091	2.35	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.13	2175	20241010	5.06	4090	-44.13	20240626	2175	5.06	20241010	4090	-44.13	20240626	2175	5.06	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	327	N	N
66	20241021	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2295	15	2	0.66	247818230	108225	54.24	2300	2305	2260	2960	1600	2280	2289.85	1.07	26311	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7122	2.36	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.89	2175	20241010	5.52	4090	-43.89	20240626	2175	5.52	20241010	4090	-43.89	20240626	2175	5.52	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
67	20241021	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2300	20	2	0.88	203024650	88625	44.42	2300	2305	2260	2960	1600	2280	2290.83	1.07	17576	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7138	2.37	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.77	2175	20241010	5.75	4090	-43.77	20240626	2175	5.75	20241010	4090	-43.77	20240626	2175	5.75	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
68	20241021	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2300	20	2	0.88	192300670	83955	42.08	2300	2305	2260	2960	1600	2280	2290.53	1.07	15203	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7138	2.37	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.77	2175	20241010	5.75	4090	-43.77	20240626	2175	5.75	20241010	4090	-43.77	20240626	2175	5.75	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
69	20241021	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2300	20	2	0.88	173210010	75661	37.92	2300	2305	2260	2960	1600	2280	2289.30	1.07	14325	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7138	2.37	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.77	2175	20241010	5.75	4090	-43.77	20240626	2175	5.75	20241010	4090	-43.77	20240626	2175	5.75	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
70	20241021	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2285	5	2	0.22	159885865	69855	35.01	2300	2305	2260	2960	1600	2280	2288.83	1.07	13917	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7091	2.35	0.56	12	0.02	972.00	4052.00	4090	20240626	-44.13	2175	20241010	5.06	4090	-44.13	20240626	2175	5.06	20241010	4090	-44.13	20240626	2175	5.06	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
71	20241021	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2300	20	2	0.88	103361015	45157	22.63	2300	2305	2260	2960	1600	2280	2288.94	1.07	8192	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7138	2.37	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.77	2175	20241010	5.75	4090	-43.77	20240626	2175	5.75	20241010	4090	-43.77	20240626	2175	5.75	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
72	20241021	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2260	-20	5	-0.88	23960310	10419	5.22	2300	2300	2260	2960	1600	2280	2299.77	1.07	-726	2363	2321	2288	2246	2213	2305	2230	3103	680	1000	1590	5	1	310336320	7014	2.33	0.56	12	0.00	972.00	4052.00	4090	20240626	-44.74	2175	20241010	3.91	4090	-44.74	20240626	2175	3.91	20241010	4090	-44.74	20240626	2175	3.91	20241010	0.58	N	000400	1000	3103 억	3324449	N	N	1975	N	N
73	20241018	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2280	-25	5	-1.08	445854960	195690	86.99	2290	2330	2255	2995	1615	2305	2278.37	1.07	-12318	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7076	2.35	0.56	12	0.06	972.00	4052.00	4090	20240626	-44.25	2175	20241010	4.83	4090	-44.25	20240626	2175	4.83	20241010	4090	-44.25	20240626	2175	4.83	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	1975	N	N
74	20241018	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	-35	5	-1.52	395162430	173435	77.10	2290	2330	2255	2995	1615	2305	2278.45	1.07	-5562	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7045	2.34	0.56	12	0.06	972.00	4052.00	4090	20240626	-44.50	2175	20241010	4.37	4090	-44.50	20240626	2175	4.37	20241010	4090	-44.50	20240626	2175	4.37	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
75	20241018	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2265	-40	5	-1.74	377558670	165683	73.65	2290	2330	2255	2995	1615	2305	2278.80	1.07	-6874	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7029	2.33	0.56	12	0.05	972.00	4052.00	4090	20240626	-44.62	2175	20241010	4.14	4090	-44.62	20240626	2175	4.14	20241010	4090	-44.62	20240626	2175	4.14	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
76	20241018	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2260	-45	5	-1.95	342100520	150017	66.69	2290	2330	2260	2995	1615	2305	2280.41	1.07	-5749	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7014	2.33	0.56	12	0.05	972.00	4052.00	4090	20240626	-44.74	2175	20241010	3.91	4090	-44.74	20240626	2175	3.91	20241010	4090	-44.74	20240626	2175	3.91	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
77	20241018	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2285	-20	5	-0.87	260155660	113906	50.63	2290	2330	2260	2995	1615	2305	2283.95	1.07	14188	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7091	2.35	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.13	2175	20241010	5.06	4090	-44.13	20240626	2175	5.06	20241010	4090	-44.13	20240626	2175	5.06	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
78	20241018	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2295	-10	5	-0.43	196962570	86070	38.26	2290	2330	2270	2995	1615	2305	2288.40	1.07	25662	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7122	2.36	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.89	2175	20241010	5.52	4090	-43.89	20240626	2175	5.52	20241010	4090	-43.89	20240626	2175	5.52	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
79	20241018	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2300	-5	5	-0.22	138180490	60401	26.85	2290	2330	2270	2995	1615	2305	2287.72	1.07	25237	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7138	2.37	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.77	2175	20241010	5.75	4090	-43.77	20240626	2175	5.75	20241010	4090	-43.77	20240626	2175	5.75	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
80	20241018	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2305	0	3	0.00	2713845	1185	0.53	2290	2305	2290	2995	1615	2305	2290.16	1.07	-185	2415	2360	2330	2275	2245	2345	2260	3103	690	1000	1610	5	1	310336320	7153	2.37	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.64	2175	20241010	5.98	4090	-43.64	20240626	2175	5.98	20241010	4090	-43.64	20240626	2175	5.98	20241010	0.58	N	000400	1000	3103 억	3326080	N	N	23	N	N
81	20241017	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2305	-55	5	-2.33	518878805	223264	150.95	2360	2385	2300	3065	1655	2360	2324.06	1.08	-18496	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7153	2.37	0.57	12	0.07	972.00	4052.00	4090	20240626	-43.64	2175	20241010	5.98	4090	-43.64	20240626	2175	5.98	20241010	4090	-43.64	20240626	2175	5.98	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	23	N	N
82	20241017	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	-45	5	-1.91	477356125	205235	138.76	2360	2385	2300	3065	1655	2360	2325.90	1.08	-13945	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7184	2.38	0.57	12	0.07	972.00	4052.00	4090	20240626	-43.40	2175	20241010	6.44	4090	-43.40	20240626	2175	6.44	20241010	4090	-43.40	20240626	2175	6.44	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
83	20241017	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-40	5	-1.69	448021645	192569	130.20	2360	2385	2300	3065	1655	2360	2326.55	1.08	-13871	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7200	2.39	0.57	12	0.06	972.00	4052.00	4090	20240626	-43.28	2175	20241010	6.67	4090	-43.28	20240626	2175	6.67	20241010	4090	-43.28	20240626	2175	6.67	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
84	20241017	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2305	-55	5	-2.33	429407265	184515	124.75	2360	2385	2300	3065	1655	2360	2327.22	1.08	-10316	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7153	2.37	0.57	12	0.06	972.00	4052.00	4090	20240626	-43.64	2175	20241010	5.98	4090	-43.64	20240626	2175	5.98	20241010	4090	-43.64	20240626	2175	5.98	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
85	20241017	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-35	5	-1.48	309926005	132848	89.82	2360	2385	2300	3065	1655	2360	2332.94	1.08	-12208	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7215	2.39	0.57	12	0.04	972.00	4052.00	4090	20240626	-43.15	2175	20241010	6.90	4090	-43.15	20240626	2175	6.90	20241010	4090	-43.15	20240626	2175	6.90	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
86	20241017	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2345	-15	5	-0.64	120252740	51149	34.58	2360	2385	2330	3065	1655	2360	2351.03	1.08	-13977	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7277	2.41	0.58	12	0.02	972.00	4052.00	4090	20240626	-42.67	2175	20241010	7.82	4090	-42.67	20240626	2175	7.82	20241010	4090	-42.67	20240626	2175	7.82	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
87	20241017	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2375	15	2	0.64	47440435	20054	13.56	2360	2385	2355	3065	1655	2360	2365.63	1.08	-8699	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7370	2.44	0.59	12	0.01	972.00	4052.00	4090	20240626	-41.93	2175	20241010	9.20	4090	-41.93	20240626	2175	9.20	20241010	4090	-41.93	20240626	2175	9.20	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
88	20241017	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2375	15	2	0.64	2815645	1193	0.81	2360	2375	2360	3065	1655	2360	2360.14	1.08	-315	2420	2390	2375	2345	2330	2382	2337	3103	705	1000	1650	5	1	310336320	7370	2.44	0.59	12	0.00	972.00	4052.00	4090	20240626	-41.93	2175	20241010	9.20	4090	-41.93	20240626	2175	9.20	20241010	4090	-41.93	20240626	2175	9.20	20241010	0.58	N	000400	1000	3103 억	3352789	N	N	178	N	N
89	20241016	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2360	-15	5	-0.63	351536375	147673	71.02	2360	2405	2360	3085	1665	2375	2380.73	1.09	13770	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7324	2.43	0.58	12	0.05	972.00	4052.00	4090	20240626	-42.30	2175	20241010	8.51	4090	-42.30	20240626	2175	8.51	20241010	4090	-42.30	20240626	2175	8.51	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	178	N	N
90	20241016	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2380	5	2	0.21	329688725	138439	66.58	2360	2405	2360	3085	1665	2375	2381.72	1.09	14119	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7386	2.45	0.59	12	0.04	972.00	4052.00	4090	20240626	-41.81	2175	20241010	9.43	4090	-41.81	20240626	2175	9.43	20241010	4090	-41.81	20240626	2175	9.43	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
91	20241016	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2380	5	2	0.21	291572300	122377	58.85	2360	2405	2360	3085	1665	2375	2382.90	1.09	10102	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7386	2.45	0.59	12	0.04	972.00	4052.00	4090	20240626	-41.81	2175	20241010	9.43	4090	-41.81	20240626	2175	9.43	20241010	4090	-41.81	20240626	2175	9.43	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
92	20241016	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2385	10	2	0.42	251179330	105379	50.68	2360	2405	2360	3085	1665	2375	2384.01	1.09	5355	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7402	2.45	0.59	12	0.03	972.00	4052.00	4090	20240626	-41.69	2175	20241010	9.66	4090	-41.69	20240626	2175	9.66	20241010	4090	-41.69	20240626	2175	9.66	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
93	20241016	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2390	15	2	0.63	192099925	80602	38.76	2360	2405	2360	3085	1665	2375	2383.86	1.09	7500	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7417	2.46	0.59	12	0.03	972.00	4052.00	4090	20240626	-41.56	2175	20241010	9.89	4090	-41.56	20240626	2175	9.89	20241010	4090	-41.56	20240626	2175	9.89	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
94	20241016	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2385	10	2	0.42	177285565	74387	35.77	2360	2405	2360	3085	1665	2375	2383.88	1.09	4734	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7402	2.45	0.59	12	0.02	972.00	4052.00	4090	20240626	-41.69	2175	20241010	9.66	4090	-41.69	20240626	2175	9.66	20241010	4090	-41.69	20240626	2175	9.66	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
95	20241016	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2385	10	2	0.42	118457295	49674	23.89	2360	2405	2360	3085	1665	2375	2385.78	1.09	6061	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7402	2.45	0.59	12	0.02	972.00	4052.00	4090	20240626	-41.69	2175	20241010	9.66	4090	-41.69	20240626	2175	9.66	20241010	4090	-41.69	20240626	2175	9.66	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
96	20241016	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2370	-5	5	-0.21	14059805	5925	2.85	2360	2375	2360	3085	1665	2375	2361.95	1.09	53	2415	2395	2370	2350	2325	2382	2337	3103	710	1000	1660	5	1	310336320	7355	2.44	0.58	12	0.00	972.00	4052.00	4090	20240626	-42.05	2175	20241010	8.97	4090	-42.05	20240626	2175	8.97	20241010	4090	-42.05	20240626	2175	8.97	20241010	0.59	N	000400	1000	3103 억	3373853	N	N	1540	N	N
97	20241015	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2375	-5	5	-0.21	488877065	206561	45.14	2380	2390	2345	3090	1670	2380	2366.74	1.11	-1088	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7370	2.44	0.59	12	0.07	972.00	4052.00	4090	20240626	-41.93	2175	20241010	9.20	4090	-41.93	20240626	2175	9.20	20241010	4090	-41.93	20240626	2175	9.20	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1540	N	N
98	20241015	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2385	5	2	0.21	417693220	176595	38.59	2380	2390	2345	3090	1670	2380	2365.26	1.11	441	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7402	2.45	0.59	12	0.06	972.00	4052.00	4090	20240626	-41.69	2175	20241010	9.66	4090	-41.69	20240626	2175	9.66	20241010	4090	-41.69	20240626	2175	9.66	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
99	20241015	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2375	-5	5	-0.21	346687420	146740	32.07	2380	2390	2345	3090	1670	2380	2362.60	1.11	-794	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7370	2.44	0.59	12	0.05	972.00	4052.00	4090	20240626	-41.93	2175	20241010	9.20	4090	-41.93	20240626	2175	9.20	20241010	4090	-41.93	20240626	2175	9.20	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
100	20241015	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2365	-15	5	-0.63	293874320	124439	27.19	2380	2390	2345	3090	1670	2380	2361.59	1.11	-2148	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7339	2.43	0.58	12	0.04	972.00	4052.00	4090	20240626	-42.18	2175	20241010	8.74	4090	-42.18	20240626	2175	8.74	20241010	4090	-42.18	20240626	2175	8.74	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
101	20241015	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2370	-10	5	-0.42	262782175	111272	24.32	2380	2390	2345	3090	1670	2380	2361.62	1.11	-2258	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7355	2.44	0.58	12	0.04	972.00	4052.00	4090	20240626	-42.05	2175	20241010	8.97	4090	-42.05	20240626	2175	8.97	20241010	4090	-42.05	20240626	2175	8.97	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
102	20241015	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2365	-15	5	-0.63	220710215	93491	20.43	2380	2390	2345	3090	1670	2380	2360.76	1.11	-718	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7339	2.43	0.58	12	0.03	972.00	4052.00	4090	20240626	-42.18	2175	20241010	8.74	4090	-42.18	20240626	2175	8.74	20241010	4090	-42.18	20240626	2175	8.74	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
103	20241015	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2350	-30	5	-1.26	159408265	67475	14.75	2380	2390	2345	3090	1670	2380	2362.48	1.11	2558	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7293	2.42	0.58	12	0.02	972.00	4052.00	4090	20240626	-42.54	2175	20241010	8.05	4090	-42.54	20240626	2175	8.05	20241010	4090	-42.54	20240626	2175	8.05	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
104	20241015	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2380	0	3	0.00	2287705	961	0.21	2380	2390	2380	3090	1670	2380	2380.55	1.11	69	2473	2426	2338	2291	2203	2450	2315	3103	710	1000	1660	5	1	310336320	7386	2.45	0.59	12	0.00	972.00	4052.00	4090	20240626	-41.81	2175	20241010	9.43	4090	-41.81	20240626	2175	9.43	20241010	4090	-41.81	20240626	2175	9.43	20241010	0.66	N	000400	1000	3103 억	3432485	N	N	1715	N	N
105	20241014	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2380	130	2	5.78	1062738935	456939	84.77	2270	2385	2250	2925	1575	2250	2325.74	1.08	122107	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7386	2.45	0.59	12	0.15	972.00	4052.00	4090	20240626	-41.81	2175	20241010	9.43	4090	-41.81	20240626	2175	9.43	20241010	4090	-41.81	20240626	2175	9.43	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1715	N	N
106	20241014	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2380	130	2	5.78	1016184795	437352	81.13	2270	2385	2250	2925	1575	2250	2323.75	1.08	122008	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7386	2.45	0.59	12	0.14	972.00	4052.00	4090	20240626	-41.81	2175	20241010	9.43	4090	-41.81	20240626	2175	9.43	20241010	4090	-41.81	20240626	2175	9.43	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
107	20241014	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2370	120	2	5.33	912099605	393530	73.00	2270	2385	2250	2925	1575	2250	2318.00	1.08	108603	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7355	2.44	0.58	12	0.13	972.00	4052.00	4090	20240626	-42.05	2175	20241010	8.97	4090	-42.05	20240626	2175	8.97	20241010	4090	-42.05	20240626	2175	8.97	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
108	20241014	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2360	110	2	4.89	833133770	360093	66.80	2270	2385	2250	2925	1575	2250	2313.93	1.08	96918	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7324	2.43	0.58	12	0.12	972.00	4052.00	4090	20240626	-42.30	2175	20241010	8.51	4090	-42.30	20240626	2175	8.51	20241010	4090	-42.30	20240626	2175	8.51	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
109	20241014	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2365	115	2	5.11	733137120	317798	58.96	2270	2385	2250	2925	1575	2250	2307.20	1.08	74292	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7339	2.43	0.58	12	0.10	972.00	4052.00	4090	20240626	-42.18	2175	20241010	8.74	4090	-42.18	20240626	2175	8.74	20241010	4090	-42.18	20240626	2175	8.74	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
110	20241014	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	70	2	3.11	452215210	198211	36.77	2270	2330	2250	2925	1575	2250	2281.72	1.08	58862	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7200	2.39	0.57	12	0.06	972.00	4052.00	4090	20240626	-43.28	2175	20241010	6.67	4090	-43.28	20240626	2175	6.67	20241010	4090	-43.28	20240626	2175	6.67	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
111	20241014	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2270	20	2	0.89	278030085	122485	22.72	2270	2290	2250	2925	1575	2250	2270.16	1.08	52015	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	7045	2.34	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.50	2175	20241010	4.37	4090	-44.50	20240626	2175	4.37	20241010	4090	-44.50	20240626	2175	4.37	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
112	20241014	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2250	0	3	0.00	17411960	7722	1.43	2270	2270	2250	2925	1575	2250	2256.02	1.08	-4626	2340	2295	2235	2190	2130	2317	2212	3103	675	1000	1570	5	1	310336320	6983	2.31	0.56	12	0.00	972.00	4052.00	4090	20240626	-44.99	2175	20241010	3.45	4090	-44.99	20240626	2175	3.45	20241010	4090	-44.99	20240626	2175	3.45	20241010	0.69	N	000400	1000	3103 억	3365321	N	N	1888	N	N
113	20241011	160106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2250	70	2	3.21	1189066615	536806	96.59	2185	2280	2175	2830	1530	2180	2215.07	1.02	189570	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6983	2.31	0.56	12	0.17	972.00	4052.00	4090	20240626	-44.99	2175	20241011	3.45	4090	-44.99	20240626	2175	3.45	20241011	4090	-44.99	20240626	2175	3.45	20241011	0.69	N	000400	1000	3103 억	3169967	N	N	1888	N	N
114	20241011	150106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2240	60	2	2.75	1123738840	507701	91.35	2185	2280	2175	2830	1530	2180	2213.39	1.02	181054	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6952	2.30	0.55	12	0.16	972.00	4052.00	4090	20240626	-45.23	2175	20241011	2.99	4090	-45.23	20240626	2175	2.99	20241011	4090	-45.23	20240626	2175	2.99	20241011	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
115	20241011	140106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2240	60	2	2.75	991882435	448627	80.72	2185	2280	2175	2830	1530	2180	2210.93	1.02	154927	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6952	2.30	0.55	12	0.14	972.00	4052.00	4090	20240626	-45.23	2175	20241011	2.99	4090	-45.23	20240626	2175	2.99	20241011	4090	-45.23	20240626	2175	2.99	20241011	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
116	20241011	130106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2225	45	2	2.06	770724095	350426	63.05	2185	2230	2175	2830	1530	2180	2199.39	1.02	138355	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6905	2.29	0.55	12	0.11	972.00	4052.00	4090	20240626	-45.60	2175	20241011	2.30	4090	-45.60	20240626	2175	2.30	20241011	4090	-45.60	20240626	2175	2.30	20241011	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
117	20241011	120106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2200	20	2	0.92	400298950	182182	32.78	2185	2220	2175	2830	1530	2180	2197.25	1.02	60089	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6827	2.26	0.54	12	0.06	972.00	4052.00	4090	20240626	-46.21	2175	20241011	1.15	4090	-46.21	20240626	2175	1.15	20241011	4090	-46.21	20240626	2175	1.15	20241011	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
118	20241011	110106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2190	10	2	0.46	358872215	163364	29.39	2185	2220	2175	2830	1530	2180	2196.76	1.02	52362	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6796	2.25	0.54	12	0.05	972.00	4052.00	4090	20240626	-46.45	2175	20241011	0.69	4090	-46.45	20240626	2175	0.69	20241011	4090	-46.45	20240626	2175	0.69	20241011	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
119	20241011	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	25	2	1.15	131586865	59827	10.76	2185	2215	2185	2830	1530	2180	2199.46	1.02	13255	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6843	2.27	0.54	12	0.02	972.00	4052.00	4090	20240626	-46.09	2175	20241010	1.38	4090	-46.09	20240626	2175	1.38	20241010	4090	-46.09	20240626	2175	1.38	20241010	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
120	20241011	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2200	20	2	0.92	17923140	8198	1.48	2185	2200	2185	2830	1530	2180	2186.28	1.02	1926	2263	2221	2198	2156	2133	2210	2145	3103	650	1000	1520	5	1	310336320	6827	2.26	0.54	12	0.00	972.00	4052.00	4090	20240626	-46.21	2175	20241010	1.15	4090	-46.21	20240626	2175	1.15	20241010	4090	-46.21	20240626	2175	1.15	20241010	0.69	N	000400	1000	3103 억	3169967	N	N	92	N	N
121	20241010	160106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2180	-55	5	-2.46	1215008095	553749	48.04	2235	2240	2175	2905	1565	2235	2194.21	1.00	51172	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6765	2.24	0.54	12	0.18	972.00	4052.00	4090	20240626	-46.70	2175	20241010	0.23	4090	-46.70	20240626	2175	0.23	20241010	4090	-46.70	20240626	2175	0.23	20241010	0.68	N	000400	1000	3103 억	3117068	N	N	92	N	N
122	20241010	150107	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2195	-40	5	-1.79	1091624300	497234	43.14	2235	2240	2175	2905	1565	2235	2195.39	1.00	50703	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6812	2.26	0.54	12	0.16	972.00	4052.00	4090	20240626	-46.33	2175	20241010	0.92	4090	-46.33	20240626	2175	0.92	20241010	4090	-46.33	20240626	2175	0.92	20241010	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
123	20241010	140106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2195	-40	5	-1.79	651108825	295485	25.64	2235	2240	2180	2905	1565	2235	2203.53	1.00	29235	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6812	2.26	0.54	12	0.10	972.00	4052.00	4090	20240626	-46.33	2180	20241010	0.69	4090	-46.33	20240626	2180	0.69	20241010	4090	-46.33	20240626	2180	0.69	20241010	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
124	20241010	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2195	-40	5	-1.79	469995600	212882	18.47	2235	2240	2190	2905	1565	2235	2207.78	1.00	33405	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6812	2.26	0.54	12	0.07	972.00	4052.00	4090	20240626	-46.33	2185	20241008	0.46	4090	-46.33	20240626	2185	0.46	20241008	4090	-46.33	20240626	2185	0.46	20241008	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
125	20241010	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	-30	5	-1.34	352994115	159664	13.85	2235	2240	2190	2905	1565	2235	2210.86	1.00	38210	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6843	2.27	0.54	12	0.05	972.00	4052.00	4090	20240626	-46.09	2185	20241008	0.92	4090	-46.09	20240626	2185	0.92	20241008	4090	-46.09	20240626	2185	0.92	20241008	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
126	20241010	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2210	-25	5	-1.12	278936315	126156	10.94	2235	2240	2190	2905	1565	2235	2211.04	1.00	33895	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6858	2.27	0.55	12	0.04	972.00	4052.00	4090	20240626	-45.97	2185	20241008	1.14	4090	-45.97	20240626	2185	1.14	20241008	4090	-45.97	20240626	2185	1.14	20241008	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
127	20241010	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2210	-25	5	-1.12	251326685	113681	9.86	2235	2240	2190	2905	1565	2235	2210.81	1.00	33569	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6858	2.27	0.55	12	0.04	972.00	4052.00	4090	20240626	-45.97	2185	20241008	1.14	4090	-45.97	20240626	2185	1.14	20241008	4090	-45.97	20240626	2185	1.14	20241008	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
128	20241010	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2240	5	2	0.22	20345160	9103	0.79	2235	2240	2230	2905	1565	2235	2235.00	1.00	-2765	2408	2321	2253	2166	2098	2287	2132	3103	670	1000	1560	5	1	310336320	6952	2.30	0.55	12	0.00	972.00	4052.00	4090	20240626	-45.23	2185	20241008	2.52	4090	-45.23	20240626	2185	2.52	20241008	4090	-45.23	20240626	2185	2.52	20241008	0.68	N	000400	1000	3103 억	3117068	N	N	195	N	N
129	20241008	160107	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2235	-110	5	-4.69	2543175030	1141616	296.17	2305	2340	2185	3045	1645	2345	2227.58	1.02	-63066	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6936	2.30	0.55	12	0.37	972.00	4052.00	4090	20240626	-45.35	2185	20241008	2.29	4090	-45.35	20240626	2185	2.29	20241008	4090	-45.35	20240626	2185	2.29	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	195	N	N
130	20241008	150106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2210	-135	5	-5.76	2296885490	1031434	267.58	2305	2340	2185	3045	1645	2345	2226.76	1.02	-38704	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6858	2.27	0.55	12	0.33	972.00	4052.00	4090	20240626	-45.97	2185	20241008	1.14	4090	-45.97	20240626	2185	1.14	20241008	4090	-45.97	20240626	2185	1.14	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
131	20241008	140106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2220	-125	5	-5.33	2051041130	920389	238.77	2305	2340	2185	3045	1645	2345	2228.31	1.02	-77380	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6889	2.28	0.55	12	0.30	972.00	4052.00	4090	20240626	-45.72	2185	20241008	1.60	4090	-45.72	20240626	2185	1.60	20241008	4090	-45.72	20240626	2185	1.60	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
132	20241008	130107	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2230	-115	5	-4.90	1678705495	751565	194.98	2305	2340	2185	3045	1645	2345	2233.45	1.02	-117252	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6920	2.29	0.55	12	0.24	972.00	4052.00	4090	20240626	-45.48	2185	20241008	2.06	4090	-45.48	20240626	2185	2.06	20241008	4090	-45.48	20240626	2185	2.06	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
133	20241008	120106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2230	-115	5	-4.90	1586459710	710188	184.24	2305	2340	2185	3045	1645	2345	2233.69	1.02	-123345	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6920	2.29	0.55	12	0.23	972.00	4052.00	4090	20240626	-45.48	2185	20241008	2.06	4090	-45.48	20240626	2185	2.06	20241008	4090	-45.48	20240626	2185	2.06	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
134	20241008	110106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2225	-120	5	-5.12	1467892440	657038	170.45	2305	2340	2185	3045	1645	2345	2233.92	1.02	-136565	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6905	2.29	0.55	12	0.21	972.00	4052.00	4090	20240626	-45.60	2185	20241008	1.83	4090	-45.60	20240626	2185	1.83	20241008	4090	-45.60	20240626	2185	1.83	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
135	20241008	100106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2205	-140	5	-5.97	1020488230	454248	117.84	2305	2340	2190	3045	1645	2345	2246.31	1.02	-129816	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	6843	2.27	0.54	12	0.15	972.00	4052.00	4090	20240626	-46.09	2190	20241008	0.68	4090	-46.09	20240626	2190	0.68	20241008	4090	-46.09	20240626	2190	0.68	20241008	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
136	20241008	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2330	-15	5	-0.64	43517985	18854	4.89	2305	2340	2305	3045	1645	2345	2305.87	1.02	195	2401	2372	2341	2312	2281	2375	2315	3103	700	1000	1640	5	1	310336320	7231	2.40	0.58	12	0.01	972.00	4052.00	4090	20240626	-43.03	2200	20231024	5.91	4090	-43.03	20240626	2265	2.87	20240129	4090	-43.03	20240626	2200	5.91	20231024	0.66	N	000400	1000	3103 억	3173315	N	N	111	N	N
137	20241007	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2345	0	3	0.00	897969695	384545	79.72	2345	2370	2310	3045	1645	2345	2335.15	1.00	64255	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7277	2.41	0.58	12	0.12	972.00	4052.00	4090	20240626	-42.67	2200	20231024	6.59	4090	-42.67	20240626	2265	3.53	20240129	4090	-42.67	20240626	2200	6.59	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	111	N	N
138	20241007	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2335	-10	5	-0.43	840794310	360112	74.65	2345	2370	2310	3045	1645	2345	2334.81	1.00	66333	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7246	2.40	0.58	12	0.12	972.00	4052.00	4090	20240626	-42.91	2200	20231024	6.14	4090	-42.91	20240626	2265	3.09	20240129	4090	-42.91	20240626	2200	6.14	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
139	20241007	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2335	-10	5	-0.43	799910120	342597	71.02	2345	2370	2310	3045	1645	2345	2334.84	1.00	59942	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7246	2.40	0.58	12	0.11	972.00	4052.00	4090	20240626	-42.91	2200	20231024	6.14	4090	-42.91	20240626	2265	3.09	20240129	4090	-42.91	20240626	2200	6.14	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
140	20241007	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2335	-10	5	-0.43	738593115	316383	65.59	2345	2370	2310	3045	1645	2345	2334.49	1.00	47038	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7246	2.40	0.58	12	0.10	972.00	4052.00	4090	20240626	-42.91	2200	20231024	6.14	4090	-42.91	20240626	2265	3.09	20240129	4090	-42.91	20240626	2200	6.14	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
141	20241007	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2345	0	3	0.00	590906220	253191	52.49	2345	2370	2310	3045	1645	2345	2333.84	1.00	40215	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7277	2.41	0.58	12	0.08	972.00	4052.00	4090	20240626	-42.67	2200	20231024	6.59	4090	-42.67	20240626	2265	3.53	20240129	4090	-42.67	20240626	2200	6.59	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
142	20241007	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2335	-10	5	-0.43	471140475	202024	41.88	2345	2370	2310	3045	1645	2345	2332.10	1.00	24290	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7246	2.40	0.58	12	0.07	972.00	4052.00	4090	20240626	-42.91	2200	20231024	6.14	4090	-42.91	20240626	2265	3.09	20240129	4090	-42.91	20240626	2200	6.14	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
143	20241007	100105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2360	15	2	0.64	134414820	57320	11.88	2345	2370	2330	3045	1645	2345	2344.99	1.00	-1921	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7324	2.43	0.58	12	0.02	972.00	4052.00	4090	20240626	-42.30	2200	20231024	7.27	4090	-42.30	20240626	2265	4.19	20240129	4090	-42.30	20240626	2200	7.27	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
144	20241007	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2360	15	2	0.64	58357775	24886	5.16	2345	2360	2345	3045	1645	2345	2345.00	1.00	-2234	2501	2422	2376	2297	2251	2400	2275	3103	700	1000	1640	5	1	310336320	7324	2.43	0.58	12	0.01	972.00	4052.00	4090	20240626	-42.30	2200	20231024	7.27	4090	-42.30	20240626	2265	4.19	20240129	4090	-42.30	20240626	2200	7.27	20231024	0.66	N	000400	1000	3103 억	3097614	N	N	75	N	N
145	20241004	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2345	-80	5	-3.30	1133655670	477667	178.92	2405	2455	2330	3150	1700	2425	2373.34	1.03	-82243	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7277	2.41	0.58	12	0.15	972.00	4052.00	4090	20240626	-42.67	2200	20231024	6.59	4090	-42.67	20240626	2265	3.53	20240129	4090	-42.67	20240626	2200	6.59	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	75	N	N
146	20241004	150105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2350	-75	5	-3.09	1055292755	444220	166.39	2405	2455	2330	3150	1700	2425	2375.61	1.03	-75689	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7293	2.42	0.58	12	0.14	972.00	4052.00	4090	20240626	-42.54	2200	20231024	6.82	4090	-42.54	20240626	2265	3.75	20240129	4090	-42.54	20240626	2200	6.82	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
147	20241004	140105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2355	-70	5	-2.89	971662245	408750	153.10	2405	2455	2330	3150	1700	2425	2377.16	1.03	-75764	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7308	2.42	0.58	12	0.13	972.00	4052.00	4090	20240626	-42.42	2200	20231024	7.05	4090	-42.42	20240626	2265	3.97	20240129	4090	-42.42	20240626	2200	7.05	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
148	20241004	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2345	-80	5	-3.30	811511760	340463	127.53	2405	2455	2345	3150	1700	2425	2383.55	1.03	-58438	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7277	2.41	0.58	12	0.11	972.00	4052.00	4090	20240626	-42.67	2200	20231024	6.59	4090	-42.67	20240626	2265	3.53	20240129	4090	-42.67	20240626	2200	6.59	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
149	20241004	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2360	-65	5	-2.68	710240665	297441	111.41	2405	2455	2345	3150	1700	2425	2387.84	1.03	-34560	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7324	2.43	0.58	12	0.10	972.00	4052.00	4090	20240626	-42.30	2200	20231024	7.27	4090	-42.30	20240626	2265	4.19	20240129	4090	-42.30	20240626	2200	7.27	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
150	20241004	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2390	-35	5	-1.44	369222125	153565	57.52	2405	2455	2385	3150	1700	2425	2404.34	1.03	-11260	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7417	2.46	0.59	12	0.05	972.00	4052.00	4090	20240626	-41.56	2200	20231024	8.64	4090	-41.56	20240626	2265	5.52	20240129	4090	-41.56	20240626	2200	8.64	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
151	20241004	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2420	-5	5	-0.21	73059710	30168	11.30	2405	2455	2405	3150	1700	2425	2421.76	1.03	-5570	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7510	2.49	0.60	12	0.01	972.00	4052.00	4090	20240626	-40.83	2200	20231024	10.00	4090	-40.83	20240626	2265	6.84	20240129	4090	-40.83	20240626	2200	10.00	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
152	20241004	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2450	25	2	1.03	9588495	3986	1.49	2405	2450	2405	3150	1700	2425	2405.54	1.03	-310	2558	2491	2453	2386	2348	2472	2367	3103	725	1000	1690	5	1	310336320	7603	2.52	0.60	12	0.00	972.00	4052.00	4090	20240626	-40.10	2200	20231024	11.36	4090	-40.10	20240626	2265	8.17	20240129	4090	-40.10	20240626	2200	11.36	20231024	0.65	N	000400	1000	3103 억	3189995	N	N	381	N	N
153	20241002	160105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2425	-95	5	-3.77	651746300	265576	156.30	2500	2520	2415	3275	1765	2520	2454.14	1.08	-142973	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7526	2.49	0.60	12	0.09	972.00	4052.00	4090	20240626	-40.71	2200	20231024	10.23	4090	-40.71	20240626	2265	7.06	20240129	4090	-40.71	20240626	2200	10.23	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	381	N	N
154	20241002	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2435	-85	5	-3.37	569812105	231805	136.42	2500	2520	2430	3275	1765	2520	2458.15	1.08	-130086	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7557	2.51	0.60	12	0.07	972.00	4052.00	4090	20240626	-40.46	2200	20231024	10.68	4090	-40.46	20240626	2265	7.51	20240129	4090	-40.46	20240626	2200	10.68	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N
155	20241002	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2455	-65	5	-2.58	443908895	180248	106.08	2500	2520	2445	3275	1765	2520	2462.77	1.08	-100187	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7619	2.53	0.61	12	0.06	972.00	4052.00	4090	20240626	-39.98	2200	20231024	11.59	4090	-39.98	20240626	2265	8.39	20240129	4090	-39.98	20240626	2200	11.59	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N
156	20241002	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2470	-50	5	-1.98	312659860	126841	74.65	2500	2520	2445	3275	1765	2520	2464.97	1.08	-70591	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7665	2.54	0.61	12	0.04	972.00	4052.00	4090	20240626	-39.61	2200	20231024	12.27	4090	-39.61	20240626	2265	9.05	20240129	4090	-39.61	20240626	2200	12.27	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N
157	20241002	120105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2465	-55	5	-2.18	297530935	120709	71.04	2500	2520	2445	3275	1765	2520	2464.86	1.08	-67024	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7650	2.54	0.61	12	0.04	972.00	4052.00	4090	20240626	-39.73	2200	20231024	12.05	4090	-39.73	20240626	2265	8.83	20240129	4090	-39.73	20240626	2200	12.05	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N
158	20241002	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2465	-55	5	-2.18	248440455	100775	59.31	2500	2520	2445	3275	1765	2520	2465.30	1.08	-49834	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7650	2.54	0.61	12	0.03	972.00	4052.00	4090	20240626	-39.73	2200	20231024	12.05	4090	-39.73	20240626	2265	8.83	20240129	4090	-39.73	20240626	2200	12.05	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N
159	20241002	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2465	-55	5	-2.18	219921045	89184	52.49	2500	2520	2445	3275	1765	2520	2465.92	1.08	-41359	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7650	2.54	0.61	12	0.03	972.00	4052.00	4090	20240626	-39.73	2200	20231024	12.05	4090	-39.73	20240626	2265	8.83	20240129	4090	-39.73	20240626	2200	12.05	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N
160	20241002	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2495	-25	5	-0.99	7155885	2862	1.68	2500	2520	2495	3275	1765	2520	2500.31	1.08	-2462	2610	2565	2535	2490	2460	2550	2475	3103	755	1000	1760	5	1	310336320	7743	2.57	0.62	12	0.00	972.00	4052.00	4090	20240626	-39.00	2200	20231024	13.41	4090	-39.00	20240626	2265	10.15	20240129	4090	-39.00	20240626	2200	13.41	20231024	0.65	N	000400	1000	3103 억	3347837	N	N	13	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History