KissMeData/082640/price/prices-20250301.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 3331b58223 Update 2025-03-18 2979 top30,price

2025-03-18 18:11:59 +09:00

38 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	20250318	160654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	30	2	0.59	640787685	125740	66.33	5070	5150	5060	6590	3550	5070	5096.12	81.70	-5835	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	881	N	N
3	20250318	150658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	40	2	0.79	560737230	110062	58.06	5070	5150	5060	6590	3550	5070	5094.74	81.70	-1969	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8245	3.05	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
4	20250318	140656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	394236375	77498	40.88	5070	5110	5060	6590	3550	5070	5087.05	81.70	-3963	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.05	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
5	20250318	130655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	360982495	70945	37.42	5070	5110	5060	6590	3550	5070	5088.20	81.70	-1676	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.04	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
6	20250318	120656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	30	2	0.59	343767725	67562	35.64	5070	5110	5060	6590	3550	5070	5088.18	81.70	-667	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
7	20250318	110654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	324160105	63706	33.61	5070	5110	5060	6590	3550	5070	5088.38	81.70	-767	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.04	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
8	20250318	100657	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	10	2	0.20	244696430	48083	25.36	5070	5110	5060	6590	3550	5070	5089.04	81.70	-2053	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.03	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
9	20250318	090658	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	30	2	0.59	34997430	6878	3.63	5070	5100	5070	6590	3550	5070	5088.31	81.70	2866	5156	5112	5046	5002	4936	5135	5025	8068	1520	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.33	N	082640	5000	8067 억	131826522	N	N	31	N	N
10	20250317	160654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	95	2	1.91	947424690	188348	174.79	5050	5090	4980	6460	3485	4975	5030.17	81.67	43513	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8181	3.02	0.28	12	0.12	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	24	N	N
11	20250317	150653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	85	2	1.71	893800310	177760	164.96	5050	5090	4980	6460	3485	4975	5028.13	81.67	42401	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8165	3.02	0.28	12	0.11	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
12	20250317	140654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	95	2	1.91	853426060	169769	157.55	5050	5090	4980	6460	3485	4975	5026.98	81.67	43689	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8181	3.02	0.28	12	0.11	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
13	20250317	130654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	95	2	1.91	803369010	159886	148.38	5050	5090	4980	6460	3485	4975	5024.64	81.67	42908	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8181	3.02	0.28	12	0.10	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
14	20250317	120653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	65	2	1.31	620670905	123709	114.80	5050	5090	4980	6460	3485	4975	5017.18	81.67	26409	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8132	3.01	0.27	12	0.08	1677.00	18372.00	9440	20240731	-46.61	4375	20250102	15.20	5630	-10.48	20250225	4375	15.20	20250102	9440	-46.61	20240731	4375	15.20	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
15	20250317	110655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	45	2	0.90	545755635	108769	100.94	5050	5090	4980	6460	3485	4975	5017.57	81.67	26110	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8100	2.99	0.27	12	0.07	1677.00	18372.00	9440	20240731	-46.82	4375	20250102	14.74	5630	-10.83	20250225	4375	14.74	20250102	9440	-46.82	20240731	4375	14.74	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
16	20250317	100653	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	75	2	1.51	446457220	88960	82.56	5050	5090	4980	6460	3485	4975	5018.63	81.67	32455	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8149	3.01	0.27	12	0.06	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
17	20250317	090654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	35	2	0.70	64342245	12820	11.90	5050	5080	4980	6460	3485	4975	5018.90	81.67	-2458	5095	5035	4990	4930	4885	5012	4907	8068	1485	5000	3480	10	1	161358585	8084	2.99	0.27	12	0.01	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.32	N	082640	5000	8067 억	131782187	N	N	9	N	N
18	20250314	160652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4975	-25	5	-0.50	536447255	107754	64.67	5050	5050	4945	6500	3500	5000	4978.44	81.71	-66183	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8028	2.97	0.27	12	0.07	1677.00	18372.00	9440	20240731	-47.30	4375	20250102	13.71	5630	-11.63	20250225	4375	13.71	20250102	9440	-47.30	20240731	4375	13.71	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	9	N	N
19	20250314	150656	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4975	-25	5	-0.50	425680465	85464	51.29	5050	5050	4945	6500	3500	5000	4980.82	81.71	-47521	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8028	2.97	0.27	12	0.05	1677.00	18372.00	9440	20240731	-47.30	4375	20250102	13.71	5630	-11.63	20250225	4375	13.71	20250102	9440	-47.30	20240731	4375	13.71	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
20	20250314	140651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-20	5	-0.40	382344985	76756	46.07	5050	5050	4945	6500	3500	5000	4981.30	81.71	-41806	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8036	2.97	0.27	12	0.05	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
21	20250314	130651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4985	-15	5	-0.30	323641100	64962	38.99	5050	5050	4945	6500	3500	5000	4982.01	81.71	-38489	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8044	2.97	0.27	12	0.04	1677.00	18372.00	9440	20240731	-47.19	4375	20250102	13.94	5630	-11.46	20250225	4375	13.94	20250102	9440	-47.19	20240731	4375	13.94	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
22	20250314	120654	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4970	-30	5	-0.60	277389010	55675	33.42	5050	5050	4945	6500	3500	5000	4982.29	81.71	-35062	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8020	2.96	0.27	12	0.03	1677.00	18372.00	9440	20240731	-47.35	4375	20250102	13.60	5630	-11.72	20250225	4375	13.60	20250102	9440	-47.35	20240731	4375	13.60	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
23	20250314	110651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4965	-35	5	-0.70	256067470	51388	30.84	5050	5050	4945	6500	3500	5000	4983.02	81.71	-32541	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8011	2.96	0.27	12	0.03	1677.00	18372.00	9440	20240731	-47.40	4375	20250102	13.49	5630	-11.81	20250225	4375	13.49	20250102	9440	-47.40	20240731	4375	13.49	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
24	20250314	100652	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-20	5	-0.40	178869530	35843	21.51	5050	5050	4945	6500	3500	5000	4990.36	81.71	-23291	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	5	1	161358585	8036	2.97	0.27	12	0.02	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
25	20250314	090655	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	0	3	0.00	38933905	7798	4.68	5050	5050	4945	6500	3500	5000	4992.81	81.71	-5581	5256	5127	5061	4932	4866	5095	4900	8068	1500	5000	3500	10	1	161358585	8068	2.98	0.27	12	0.00	1677.00	18372.00	9440	20240731	-47.03	4375	20250102	14.29	5630	-11.19	20250225	4375	14.29	20250102	9440	-47.03	20240731	4375	14.29	20250102	0.32	N	082640	5000	8067 억	131848497	N	N	24	N	N
26	20250313	160647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	-60	5	-1.19	847095345	166611	71.25	5080	5190	4995	6570	3550	5060	5084.28	81.70	-7731	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8068	2.98	0.27	12	0.10	1677.00	18372.00	9440	20240731	-47.03	4375	20250102	14.29	5630	-11.19	20250225	4375	14.29	20250102	9440	-47.03	20240731	4375	14.29	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	13	N	N
27	20250313	150648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	-50	5	-0.99	783035250	153806	65.78	5080	5190	4995	6570	3550	5060	5091.06	81.70	-3916	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8084	2.99	0.27	12	0.10	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
28	20250313	140647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-30	5	-0.59	644974580	126343	54.03	5080	5190	4995	6570	3550	5060	5104.95	81.70	14990	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8116	3.00	0.27	12	0.08	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
29	20250313	130648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-30	5	-0.59	606958350	118794	50.80	5080	5190	4995	6570	3550	5060	5109.34	81.70	17009	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8116	3.00	0.27	12	0.07	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
30	20250313	120648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	0	3	0.00	529949670	103519	44.27	5080	5190	4995	6570	3550	5060	5119.35	81.70	15368	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8165	3.02	0.28	12	0.06	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
31	20250313	110647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	20	2	0.40	437662270	85331	36.49	5080	5190	4995	6570	3550	5060	5128.99	81.70	13195	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8197	3.03	0.28	12	0.05	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
32	20250313	100647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	40	2	0.79	351624885	68411	29.26	5080	5190	4995	6570	3550	5060	5139.89	81.70	12505	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8229	3.04	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
33	20250313	090649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	0	3	0.00	21986530	4353	1.86	5080	5080	4995	6570	3550	5060	5050.89	81.70	-2150	5163	5111	5008	4956	4853	5137	4982	8068	1510	5000	3540	10	1	161358585	8165	3.02	0.28	12	0.00	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.31	N	082640	5000	8067 억	131830386	N	N	18	N	N
34	20250312	160644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	65	2	1.30	1158365982	233016	75.47	5010	5060	4905	6490	3500	4995	4970.49	81.72	-34040	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	10	1	161358585	8165	3.02	0.28	12	0.14	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	10	N	N
35	20250312	150646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5035	40	2	0.80	1084379772	218373	70.73	5010	5050	4905	6490	3500	4995	4965.72	81.72	-30868	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	10	1	161358585	8124	3.00	0.27	12	0.14	1677.00	18372.00	9440	20240731	-46.66	4375	20250102	15.09	5630	-10.57	20250225	4375	15.09	20250102	9440	-46.66	20240731	4375	15.09	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
36	20250312	140644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	-40	5	-0.80	716643732	144988	46.96	5010	5030	4905	6490	3500	4995	4942.78	81.72	-67803	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7995	2.95	0.27	12	0.09	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
37	20250312	130644	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4925	-70	5	-1.40	639040122	129283	41.87	5010	5030	4905	6490	3500	4995	4942.96	81.72	-67043	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7947	2.94	0.27	12	0.08	1677.00	18372.00	9440	20240731	-47.83	4375	20250102	12.57	5630	-12.52	20250225	4375	12.57	20250102	9440	-47.83	20240731	4375	12.57	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
38	20250312	120646	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-50	5	-1.00	404557085	81637	26.44	5010	5030	4910	6490	3500	4995	4955.56	81.72	-44682	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7979	2.95	0.27	12	0.05	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
39	20250312	110641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	-40	5	-0.80	324153945	65391	21.18	5010	5030	4910	6490	3500	4995	4957.16	81.72	-35505	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	7995	2.95	0.27	12	0.04	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
40	20250312	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4980	-15	5	-0.30	117263645	23510	7.61	5010	5030	4940	6490	3500	4995	4987.82	81.72	-6468	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	8036	2.97	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.25	4375	20250102	13.83	5630	-11.55	20250225	4375	13.83	20250102	9440	-47.25	20240731	4375	13.83	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
41	20250312	090647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4995	0	3	0.00	45482805	9138	2.96	5010	5030	4940	6490	3500	4995	4977.33	81.72	-4767	5148	5071	5023	4946	4898	5047	4922	8068	1495	5000	3490	5	1	161358585	8060	2.98	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.09	4375	20250102	14.17	5630	-11.28	20250225	4375	14.17	20250102	9440	-47.09	20240731	4375	14.17	20250102	0.30	N	082640	5000	8067 억	131859722	N	N	4	N	N
42	20250311	160638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4995	-165	5	-3.20	1542251033	307830	175.40	5080	5100	4975	6700	3620	5160	5010.08	81.78	-92290	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	5	1	161358585	8060	2.98	0.27	12	0.19	1677.00	18372.00	9440	20240731	-47.09	4375	20250102	14.17	5630	-11.28	20250225	4375	14.17	20250102	9440	-47.09	20240731	4375	14.17	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	4	N	N
43	20250311	150641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4985	-175	5	-3.39	1392504153	277818	158.30	5080	5100	4975	6700	3620	5160	5012.29	81.78	-78630	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	5	1	161358585	8044	2.97	0.27	12	0.17	1677.00	18372.00	9440	20240731	-47.19	4375	20250102	13.94	5630	-11.46	20250225	4375	13.94	20250102	9440	-47.19	20240731	4375	13.94	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
44	20250311	140642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5000	-160	5	-3.10	1159742495	231163	131.71	5080	5100	4975	6700	3620	5160	5016.99	81.78	-60646	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8068	2.98	0.27	12	0.14	1677.00	18372.00	9440	20240731	-47.03	4375	20250102	14.29	5630	-11.19	20250225	4375	14.29	20250102	9440	-47.03	20240731	4375	14.29	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
45	20250311	130641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-130	5	-2.52	866313575	172448	98.26	5080	5100	4990	6700	3620	5160	5023.62	81.78	-44610	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8116	3.00	0.27	12	0.11	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
46	20250311	120640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5020	-140	5	-2.71	662262860	131711	75.05	5080	5100	4990	6700	3620	5160	5028.15	81.78	-44084	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8100	2.99	0.27	12	0.08	1677.00	18372.00	9440	20240731	-46.82	4375	20250102	14.74	5630	-10.83	20250225	4375	14.74	20250102	9440	-46.82	20240731	4375	14.74	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
47	20250311	110640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	-150	5	-2.91	509899160	101286	57.71	5080	5100	4990	6700	3620	5160	5034.25	81.78	-32523	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8084	2.99	0.27	12	0.06	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
48	20250311	100642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5040	-120	5	-2.33	295422510	58524	33.35	5080	5100	4990	6700	3620	5160	5047.89	81.78	-25938	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8132	3.01	0.27	12	0.04	1677.00	18372.00	9440	20240731	-46.61	4375	20250102	15.20	5630	-10.48	20250225	4375	15.20	20250102	9440	-46.61	20240731	4375	15.20	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
49	20250311	090642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	-90	5	-1.74	51040100	10150	5.78	5080	5100	4990	6700	3620	5160	5028.58	81.78	-4734	5370	5265	5125	5020	4880	5317	5072	8068	1540	5000	3610	10	1	161358585	8181	3.02	0.28	12	0.01	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.29	N	082640	5000	8067 억	131959969	N	N	3	N	N
50	20250310	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	130	2	2.58	887820565	171716	83.39	5030	5230	4985	6530	3530	5030	5170.29	81.78	25667	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8326	3.08	0.28	12	0.11	1677.00	18372.00	9440	20240731	-45.34	4375	20250102	17.94	5630	-8.35	20250225	4375	17.94	20250102	9440	-45.34	20240731	4375	17.94	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	3	N	N
51	20250310	150639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5160	130	2	2.58	836605655	161795	78.57	5030	5230	4985	6530	3530	5030	5170.78	81.78	28363	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8326	3.08	0.28	12	0.10	1677.00	18372.00	9440	20240731	-45.34	4375	20250102	17.94	5630	-8.35	20250225	4375	17.94	20250102	9440	-45.34	20240731	4375	17.94	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
52	20250310	140638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5190	160	2	3.18	708157965	136980	66.52	5030	5230	4985	6530	3530	5030	5169.79	81.78	22380	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8375	3.09	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.02	4375	20250102	18.63	5630	-7.82	20250225	4375	18.63	20250102	9440	-45.02	20240731	4375	18.63	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
53	20250310	130637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5180	150	2	2.98	602857305	116706	56.68	5030	5230	4985	6530	3530	5030	5165.61	81.78	22491	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8358	3.09	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.13	4375	20250102	18.40	5630	-7.99	20250225	4375	18.40	20250102	9440	-45.13	20240731	4375	18.40	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
54	20250310	120636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	180	2	3.58	542715735	105095	51.04	5030	5230	4985	6530	3530	5030	5164.05	81.78	19739	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8407	3.11	0.28	12	0.07	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
55	20250310	110636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5220	190	2	3.78	377124985	73285	35.59	5030	5230	4985	6530	3530	5030	5146.01	81.78	7233	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8423	3.11	0.28	12	0.05	1677.00	18372.00	9440	20240731	-44.70	4375	20250102	19.31	5630	-7.28	20250225	4375	19.31	20250102	9440	-44.70	20240731	4375	19.31	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
56	20250310	100637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5210	180	2	3.58	220606945	43156	20.96	5030	5210	4985	6530	3530	5030	5111.85	81.78	1028	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8407	3.11	0.28	12	0.03	1677.00	18372.00	9440	20240731	-44.81	4375	20250102	19.09	5630	-7.46	20250225	4375	19.09	20250102	9440	-44.81	20240731	4375	19.09	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
57	20250310	090637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	0	3	0.00	20984655	4195	2.04	5030	5040	4985	6530	3530	5030	5002.30	81.78	-1573	5310	5170	5090	4950	4870	5130	4910	8068	1500	5000	3520	10	1	161358585	8116	3.00	0.27	12	0.00	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.30	N	082640	5000	8067 억	131964922	N	N	0	N	N
58	20250307	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5030	-110	5	-2.14	1043385865	205278	111.21	5110	5230	5010	6680	3600	5140	5082.79	81.80	-9574	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8116	3.00	0.27	12	0.13	1677.00	18372.00	9440	20240731	-46.72	4375	20250102	14.97	5630	-10.66	20250225	4375	14.97	20250102	9440	-46.72	20240731	4375	14.97	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
59	20250307	150638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	-80	5	-1.56	920448170	180821	97.96	5110	5230	5040	6680	3600	5140	5090.38	81.80	-4260	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8165	3.02	0.28	12	0.11	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
60	20250307	140636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	-90	5	-1.75	794852290	155958	84.49	5110	5230	5040	6680	3600	5140	5096.58	81.80	10064	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8149	3.01	0.27	12	0.10	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
61	20250307	130637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5080	-60	5	-1.17	663560020	130056	70.46	5110	5230	5040	6680	3600	5140	5102.11	81.80	26035	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8197	3.03	0.28	12	0.08	1677.00	18372.00	9440	20240731	-46.19	4375	20250102	16.11	5630	-9.77	20250225	4375	16.11	20250102	9440	-46.19	20240731	4375	16.11	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
62	20250307	120637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5090	-50	5	-0.97	493423120	96477	52.27	5110	5230	5040	6680	3600	5140	5114.41	81.80	11077	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8213	3.04	0.28	12	0.06	1677.00	18372.00	9440	20240731	-46.08	4375	20250102	16.34	5630	-9.59	20250225	4375	16.34	20250102	9440	-46.08	20240731	4375	16.34	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
63	20250307	110636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	-20	5	-0.39	321946900	62720	33.98	5110	5230	5090	6680	3600	5140	5133.08	81.80	2216	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8262	3.05	0.28	12	0.04	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
64	20250307	100634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5150	10	2	0.19	132867970	25755	13.95	5110	5230	5110	6680	3600	5140	5158.92	81.80	-5619	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8310	3.07	0.28	12	0.02	1677.00	18372.00	9440	20240731	-45.44	4375	20250102	17.71	5630	-8.53	20250225	4375	17.71	20250102	9440	-45.44	20240731	4375	17.71	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
65	20250307	090638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5130	-10	5	-0.19	7164280	1395	0.76	5110	5160	5110	6680	3600	5140	5135.68	81.80	-429	5206	5172	5116	5082	5026	5190	5100	8068	1540	5000	3590	10	1	161358585	8278	3.06	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.66	4375	20250102	17.26	5630	-8.88	20250225	4375	17.26	20250102	9440	-45.66	20240731	4375	17.26	20250102	0.29	N	082640	5000	8067 억	131994903	N	N	0	N	N
66	20250306	160633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5140	90	2	1.78	943081270	184574	59.79	5120	5150	5060	6560	3540	5050	5109.49	81.81	14307	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8294	3.06	0.28	12	0.11	1677.00	18372.00	9440	20240731	-45.55	4375	20250102	17.49	5630	-8.70	20250225	4375	17.49	20250102	9440	-45.55	20240731	4375	17.49	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
67	20250306	150632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	902348370	176634	57.22	5120	5150	5060	6560	3540	5050	5108.58	81.81	14591	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.11	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
68	20250306	140631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	60	2	1.19	796431360	155910	50.50	5120	5150	5060	6560	3540	5050	5108.28	81.81	15017	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8245	3.05	0.28	12	0.10	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
69	20250306	130633	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5110	60	2	1.19	671227440	131436	42.58	5120	5150	5060	6560	3540	5050	5106.88	81.81	9564	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8245	3.05	0.28	12	0.08	1677.00	18372.00	9440	20240731	-45.87	4375	20250102	16.80	5630	-9.24	20250225	4375	16.80	20250102	9440	-45.87	20240731	4375	16.80	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
70	20250306	120631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	566055300	110885	35.92	5120	5150	5060	6560	3540	5050	5104.89	81.81	-780	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.07	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
71	20250306	110629	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	458782390	89965	29.14	5120	5140	5060	6560	3540	5050	5099.57	81.81	-6069	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
72	20250306	100631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	50	2	0.99	206946660	40653	13.17	5120	5140	5060	6560	3540	5050	5090.56	81.81	-6782	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8229	3.04	0.28	12	0.03	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
73	20250306	090635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5120	70	2	1.39	30484130	5965	1.93	5120	5140	5070	6560	3540	5050	5110.50	81.81	-1093	5223	5136	5033	4946	4843	5180	4990	8068	1510	5000	3530	10	1	161358585	8262	3.05	0.28	12	0.00	1677.00	18372.00	9440	20240731	-45.76	4375	20250102	17.03	5630	-9.06	20250225	4375	17.03	20250102	9440	-45.76	20240731	4375	17.03	20250102	0.29	N	082640	5000	8067 억	132007090	N	N	0	N	N
74	20250305	160625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	115	2	2.33	1546659004	305817	94.84	4930	5120	4930	6410	3455	4935	5057.47	81.90	-110163	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8149	3.01	0.27	12	0.19	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
75	20250305	150628	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	125	2	2.53	1482483829	293112	90.90	4930	5120	4930	6410	3455	4935	5057.74	81.90	-104103	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8165	3.02	0.28	12	0.18	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
76	20250305	140626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5070	135	2	2.74	1244173199	245985	76.28	4930	5120	4930	6410	3455	4935	5057.92	81.90	-84405	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8181	3.02	0.28	12	0.15	1677.00	18372.00	9440	20240731	-46.29	4375	20250102	15.89	5630	-9.95	20250225	4375	15.89	20250102	9440	-46.29	20240731	4375	15.89	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
77	20250305	130624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5060	125	2	2.53	1108110299	219151	67.96	4930	5120	4930	6410	3455	4935	5056.38	81.90	-71463	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8165	3.02	0.28	12	0.14	1677.00	18372.00	9440	20240731	-46.40	4375	20250102	15.66	5630	-10.12	20250225	4375	15.66	20250102	9440	-46.40	20240731	4375	15.66	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
78	20250305	120627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5050	115	2	2.33	907931144	179655	55.71	4930	5120	4930	6410	3455	4935	5053.75	81.90	-55024	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8149	3.01	0.27	12	0.11	1677.00	18372.00	9440	20240731	-46.50	4375	20250102	15.43	5630	-10.30	20250225	4375	15.43	20250102	9440	-46.50	20240731	4375	15.43	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
79	20250305	110622	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	165	2	3.34	717669709	142141	44.08	4930	5120	4930	6410	3455	4935	5049.00	81.90	-45797	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8229	3.04	0.28	12	0.09	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
80	20250305	100626	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5100	165	2	3.34	513568744	102055	31.65	4930	5120	4930	6410	3455	4935	5032.27	81.90	-23215	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	10	1	161358585	8229	3.04	0.28	12	0.06	1677.00	18372.00	9440	20240731	-45.97	4375	20250102	16.57	5630	-9.41	20250225	4375	16.57	20250102	9440	-45.97	20240731	4375	16.57	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
81	20250305	090623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4990	55	2	1.11	83956870	16861	5.23	4930	5010	4930	6410	3455	4935	4979.35	81.90	-5153	5098	5016	4938	4856	4778	4977	4817	8068	1475	5000	3450	5	1	161358585	8052	2.98	0.27	12	0.01	1677.00	18372.00	9440	20240731	-47.14	4375	20250102	14.06	5630	-11.37	20250225	4375	14.06	20250102	9440	-47.14	20240731	4375	14.06	20250102	0.28	N	082640	5000	8067 억	132149163	N	N	961	N	N
82	20250304	160619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-45	5	-0.90	1589061752	321748	27.16	4980	5020	4860	6470	3490	4980	4938.84	81.96	-97571	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7963	2.94	0.27	12	0.20	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5630	-12.34	20250225	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	961	N	N
83	20250304	150615	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-35	5	-0.70	1541711587	312147	26.35	4980	5020	4860	6470	3490	4980	4939.06	81.96	-95232	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7979	2.95	0.27	12	0.19	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
84	20250304	140619	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4905	-75	5	-1.51	1323189690	267656	22.60	4980	5020	4860	6470	3490	4980	4943.62	81.96	-95720	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7915	2.92	0.27	12	0.17	1677.00	18372.00	9440	20240731	-48.04	4375	20250102	12.11	5630	-12.88	20250225	4375	12.11	20250102	9440	-48.04	20240731	4375	12.11	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
85	20250304	130616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4935	-45	5	-0.90	1215226175	245702	20.74	4980	5020	4860	6470	3490	4980	4945.94	81.96	-88507	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7963	2.94	0.27	12	0.15	1677.00	18372.00	9440	20240731	-47.72	4375	20250102	12.80	5630	-12.34	20250225	4375	12.80	20250102	9440	-47.72	20240731	4375	12.80	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
86	20250304	120616	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4955	-25	5	-0.50	1133778435	229220	19.35	4980	5020	4860	6470	3490	4980	4946.25	81.96	-85218	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7995	2.95	0.27	12	0.14	1677.00	18372.00	9440	20240731	-47.51	4375	20250102	13.26	5630	-11.99	20250225	4375	13.26	20250102	9440	-47.51	20240731	4375	13.26	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
87	20250304	110618	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4945	-35	5	-0.70	1040959640	210459	17.77	4980	5020	4860	6470	3490	4980	4946.14	81.96	-82484	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7979	2.95	0.27	12	0.13	1677.00	18372.00	9440	20240731	-47.62	4375	20250102	13.03	5630	-12.17	20250225	4375	13.03	20250102	9440	-47.62	20240731	4375	13.03	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
88	20250304	100614	55	60.00	KOSPI	보험	N	N	N	Y	60	N	5010	30	2	0.60	744682140	150890	12.74	4980	5020	4860	6470	3490	4980	4935.27	81.96	-52979	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	10	1	161358585	8084	2.99	0.27	12	0.09	1677.00	18372.00	9440	20240731	-46.93	4375	20250102	14.51	5630	-11.01	20250225	4375	14.51	20250102	9440	-46.93	20240731	4375	14.51	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N
89	20250304	090613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4915	-65	5	-1.31	149055645	30270	2.56	4980	4980	4880	6470	3490	4980	4924.20	81.96	-18718	5526	5252	5086	4812	4646	5170	4730	8068	1490	5000	3480	5	1	161358585	7931	2.93	0.27	12	0.02	1677.00	18372.00	9440	20240731	-47.93	4375	20250102	12.34	5630	-12.70	20250225	4375	12.34	20250102	9440	-47.93	20240731	4375	12.34	20250102	0.29	N	082640	5000	8067 억	132248121	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History