KissMeData/000400/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2035	-15	5	-0.73	326010955	161384	101.82	2040	2050	2000	2665	1435	2050	2020.09	1.22	56902	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6315	2.09	0.50	12	0.05	972.00	4052.00	4090	20240626	-50.24	1909	20241120	6.60	4090	-50.24	20240626	1909	6.60	20241120	4090	-50.24	20240626	1909	6.60	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	3	N	N
3	20241129	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2035	-15	5	-0.73	302947065	150042	94.67	2040	2050	2000	2665	1435	2050	2019.08	1.22	53418	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6315	2.09	0.50	12	0.05	972.00	4052.00	4090	20240626	-50.24	1909	20241120	6.60	4090	-50.24	20240626	1909	6.60	20241120	4090	-50.24	20240626	1909	6.60	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
4	20241129	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2040	-10	5	-0.49	286162240	141799	89.47	2040	2050	2000	2665	1435	2050	2018.08	1.22	50093	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6331	2.10	0.50	12	0.05	972.00	4052.00	4090	20240626	-50.12	1909	20241120	6.86	4090	-50.12	20240626	1909	6.86	20241120	4090	-50.12	20240626	1909	6.86	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
5	20241129	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2035	-15	5	-0.73	260172315	129025	81.41	2040	2050	2000	2665	1435	2050	2016.45	1.22	44799	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6315	2.09	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.24	1909	20241120	6.60	4090	-50.24	20240626	1909	6.60	20241120	4090	-50.24	20240626	1909	6.60	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
6	20241129	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2020	-30	5	-1.46	241712180	119925	75.66	2040	2050	2000	2665	1435	2050	2015.53	1.22	39155	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6269	2.08	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.61	1909	20241120	5.81	4090	-50.61	20240626	1909	5.81	20241120	4090	-50.61	20240626	1909	5.81	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
7	20241129	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2015	-35	5	-1.71	205720960	102071	64.40	2040	2050	2000	2665	1435	2050	2015.47	1.22	28998	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6253	2.07	0.50	12	0.03	972.00	4052.00	4090	20240626	-50.73	1909	20241120	5.55	4090	-50.73	20240626	1909	5.55	20241120	4090	-50.73	20240626	1909	5.55	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
8	20241129	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2020	-30	5	-1.46	88765015	43883	27.69	2040	2050	2005	2665	1435	2050	2022.77	1.22	14819	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6269	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.61	1909	20241120	5.81	4090	-50.61	20240626	1909	5.81	20241120	4090	-50.61	20240626	1909	5.81	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
9	20241129	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2030	-20	5	-0.98	1156610	567	0.36	2040	2040	2030	2665	1435	2050	2039.88	1.22	-432	2100	2075	2055	2030	2010	2072	2027	3103	615	1000	1430	5	1	310336320	6300	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.37	1909	20241120	6.34	4090	-50.37	20240626	1909	6.34	20241120	4090	-50.37	20240626	1909	6.34	20241120	0.56	N	000400	1000	3103 억	3777724	N	N	0	N	N
10	20241128	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	0	3	0.00	325676000	157997	71.72	2050	2080	2035	2665	1435	2050	2061.28	1.23	-11207	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6362	2.11	0.51	12	0.05	972.00	4052.00	4090	20240626	-49.88	1909	20241120	7.39	4090	-49.88	20240626	1909	7.39	20241120	4090	-49.88	20240626	1909	7.39	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
11	20241128	150108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2060	10	2	0.49	308470380	149602	67.91	2050	2080	2035	2665	1435	2050	2061.94	1.23	-8951	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6393	2.12	0.51	12	0.05	972.00	4052.00	4090	20240626	-49.63	1909	20241120	7.91	4090	-49.63	20240626	1909	7.91	20241120	4090	-49.63	20240626	1909	7.91	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
12	20241128	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2055	5	2	0.24	277006415	134265	60.95	2050	2080	2035	2665	1435	2050	2063.13	1.23	-5973	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6377	2.11	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.76	1909	20241120	7.65	4090	-49.76	20240626	1909	7.65	20241120	4090	-49.76	20240626	1909	7.65	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
13	20241128	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2075	25	2	1.22	235838620	114313	51.89	2050	2080	2035	2665	1435	2050	2063.10	1.23	1702	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6439	2.13	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.27	1909	20241120	8.70	4090	-49.27	20240626	1909	8.70	20241120	4090	-49.27	20240626	1909	8.70	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
14	20241128	120108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2075	25	2	1.22	208769165	101253	45.96	2050	2080	2035	2665	1435	2050	2061.86	1.23	-4573	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6439	2.13	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.27	1909	20241120	8.70	4090	-49.27	20240626	1909	8.70	20241120	4090	-49.27	20240626	1909	8.70	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
15	20241128	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2075	25	2	1.22	153989625	74826	33.97	2050	2075	2035	2665	1435	2050	2057.97	1.23	-1204	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6439	2.13	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.27	1909	20241120	8.70	4090	-49.27	20240626	1909	8.70	20241120	4090	-49.27	20240626	1909	8.70	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
16	20241128	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2055	5	2	0.24	76140685	37183	16.88	2050	2060	2035	2665	1435	2050	2047.73	1.23	-7105	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6377	2.11	0.51	12	0.01	972.00	4052.00	4090	20240626	-49.76	1909	20241120	7.65	4090	-49.76	20240626	1909	7.65	20241120	4090	-49.76	20240626	1909	7.65	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
17	20241128	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2040	-10	5	-0.49	2580330	1259	0.57	2050	2050	2040	2665	1435	2050	2049.51	1.23	-188	2118	2083	2040	2005	1962	2101	2023	3103	615	1000	1430	5	1	310336320	6331	2.10	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.12	1909	20241120	6.86	4090	-50.12	20240626	1909	6.86	20241120	4090	-50.12	20240626	1909	6.86	20241120	0.55	N	000400	1000	3103 억	3821581	N	N	0	N	N
18	20241127	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	35	2	1.74	447527561	219780	109.10	2005	2075	1997	2615	1415	2015	2036.25	1.22	45464	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6362	2.11	0.51	12	0.07	972.00	4052.00	4090	20240626	-49.88	1909	20241120	7.39	4090	-49.88	20240626	1909	7.39	20241120	4090	-49.88	20240626	1909	7.39	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
19	20241127	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2045	30	2	1.49	401022591	196893	97.74	2005	2075	1997	2615	1415	2015	2036.75	1.22	45989	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6346	2.10	0.50	12	0.06	972.00	4052.00	4090	20240626	-50.00	1909	20241120	7.12	4090	-50.00	20240626	1909	7.12	20241120	4090	-50.00	20240626	1909	7.12	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
20	20241127	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	35	2	1.74	365271586	179400	89.05	2005	2075	1997	2615	1415	2015	2036.07	1.22	48699	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6362	2.11	0.51	12	0.06	972.00	4052.00	4090	20240626	-49.88	1909	20241120	7.39	4090	-49.88	20240626	1909	7.39	20241120	4090	-49.88	20240626	1909	7.39	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
21	20241127	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2060	45	2	2.23	331193106	162795	80.81	2005	2075	1997	2615	1415	2015	2034.42	1.22	52096	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6393	2.12	0.51	12	0.05	972.00	4052.00	4090	20240626	-49.63	1909	20241120	7.91	4090	-49.63	20240626	1909	7.91	20241120	4090	-49.63	20240626	1909	7.91	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
22	20241127	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2070	55	2	2.73	297443931	146394	72.67	2005	2070	1997	2615	1415	2015	2031.80	1.22	52197	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6424	2.13	0.51	12	0.05	972.00	4052.00	4090	20240626	-49.39	1909	20241120	8.43	4090	-49.39	20240626	1909	8.43	20241120	4090	-49.39	20240626	1909	8.43	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
23	20241127	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2055	40	2	1.99	238182671	117585	58.37	2005	2055	1997	2615	1415	2015	2025.62	1.22	45257	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6377	2.11	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.76	1909	20241120	7.65	4090	-49.76	20240626	1909	7.65	20241120	4090	-49.76	20240626	1909	7.65	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
24	20241127	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2015	0	3	0.00	82825116	41374	20.54	2005	2040	1997	2615	1415	2015	2001.86	1.22	-3367	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6253	2.07	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.73	1909	20241120	5.55	4090	-50.73	20240626	1909	5.55	20241120	4090	-50.73	20240626	1909	5.55	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
25	20241127	090108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2030	15	2	0.74	2348855	1171	0.58	2005	2030	2005	2615	1415	2015	2005.85	1.22	-187	2078	2046	2023	1991	1968	2035	1980	3103	600	1000	1410	5	1	310336320	6300	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.37	1909	20241120	6.34	4090	-50.37	20240626	1909	6.34	20241120	4090	-50.37	20240626	1909	6.34	20241120	0.56	N	000400	1000	3103 억	3782721	N	N	154	N	N
26	20241126	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2015	-30	5	-1.47	407036400	201453	53.77	2025	2055	2000	2655	1435	2045	2020.48	1.22	12543	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6253	2.07	0.50	12	0.06	972.00	4052.00	4090	20240626	-50.73	1909	20241120	5.55	4090	-50.73	20240626	1909	5.55	20241120	4090	-50.73	20240626	1909	5.55	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	154	N	N
27	20241126	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2025	-20	5	-0.98	385327985	190686	50.90	2025	2055	2000	2655	1435	2045	2020.72	1.22	16108	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6284	2.08	0.50	12	0.06	972.00	4052.00	4090	20240626	-50.49	1909	20241120	6.08	4090	-50.49	20240626	1909	6.08	20241120	4090	-50.49	20240626	1909	6.08	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
28	20241126	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2025	-20	5	-0.98	350523465	173425	46.29	2025	2055	2000	2655	1435	2045	2021.15	1.22	14252	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6284	2.08	0.50	12	0.06	972.00	4052.00	4090	20240626	-50.49	1909	20241120	6.08	4090	-50.49	20240626	1909	6.08	20241120	4090	-50.49	20240626	1909	6.08	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
29	20241126	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2030	-15	5	-0.73	273326590	135119	36.07	2025	2055	2000	2655	1435	2045	2022.83	1.22	12994	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6300	2.09	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.37	1909	20241120	6.34	4090	-50.37	20240626	1909	6.34	20241120	4090	-50.37	20240626	1909	6.34	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
30	20241126	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2035	-10	5	-0.49	253094290	125139	33.40	2025	2055	2000	2655	1435	2045	2022.47	1.22	12365	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6315	2.09	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.24	1909	20241120	6.60	4090	-50.24	20240626	1909	6.60	20241120	4090	-50.24	20240626	1909	6.60	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
31	20241126	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2035	-10	5	-0.49	117073585	58102	15.51	2025	2055	2000	2655	1435	2045	2014.86	1.22	8555	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6315	2.09	0.50	12	0.02	972.00	4052.00	4090	20240626	-50.24	1909	20241120	6.60	4090	-50.24	20240626	1909	6.60	20241120	4090	-50.24	20240626	1909	6.60	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
32	20241126	100108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2020	-25	5	-1.22	86172110	42856	11.44	2025	2055	2000	2655	1435	2045	2010.58	1.22	4794	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6269	2.08	0.50	12	0.01	972.00	4052.00	4090	20240626	-50.61	1909	20241120	5.81	4090	-50.61	20240626	1909	5.81	20241120	4090	-50.61	20240626	1909	5.81	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
33	20241126	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	5	2	0.24	2261280	1114	0.30	2025	2055	2025	2655	1435	2045	2026.56	1.22	-203	2115	2080	2015	1980	1915	2097	1997	3103	610	1000	1430	5	1	310336320	6362	2.11	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.88	1909	20241120	7.39	4090	-49.88	20240626	1909	7.39	20241120	4090	-49.88	20240626	1909	7.39	20241120	0.56	N	000400	1000	3103 억	3786458	N	N	65	N	N
34	20241125	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2045	67	2	3.39	749069121	373344	66.78	1978	2050	1950	2570	1385	1978	2006.37	1.19	107280	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	5	1	310336320	6346	2.10	0.50	12	0.12	972.00	4052.00	4090	20240626	-50.00	1909	20241120	7.12	4090	-50.00	20240626	1909	7.12	20241120	4090	-50.00	20240626	1909	7.12	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	65	N	N
35	20241125	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2040	62	2	3.13	681012606	340051	60.82	1978	2050	1950	2570	1385	1978	2002.68	1.19	108529	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	5	1	310336320	6331	2.10	0.50	12	0.11	972.00	4052.00	4090	20240626	-50.12	1909	20241120	6.86	4090	-50.12	20240626	1909	6.86	20241120	4090	-50.12	20240626	1909	6.86	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
36	20241125	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2030	52	2	2.63	580819516	290874	52.03	1978	2030	1950	2570	1385	1978	1996.81	1.19	104807	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	5	1	310336320	6300	2.09	0.50	12	0.09	972.00	4052.00	4090	20240626	-50.37	1909	20241120	6.34	4090	-50.37	20240626	1909	6.34	20241120	4090	-50.37	20240626	1909	6.34	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
37	20241125	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2025	47	2	2.38	502669591	252277	45.12	1978	2030	1950	2570	1385	1978	1992.53	1.19	93270	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	5	1	310336320	6284	2.08	0.50	12	0.08	972.00	4052.00	4090	20240626	-50.49	1909	20241120	6.08	4090	-50.49	20240626	1909	6.08	20241120	4090	-50.49	20240626	1909	6.08	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
38	20241125	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2025	47	2	2.38	462571036	232425	41.57	1978	2030	1950	2570	1385	1978	1990.19	1.19	83743	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	5	1	310336320	6284	2.08	0.50	12	0.07	972.00	4052.00	4090	20240626	-50.49	1909	20241120	6.08	4090	-50.49	20240626	1909	6.08	20241120	4090	-50.49	20240626	1909	6.08	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
39	20241125	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1983	5	2	0.25	211053720	106844	19.11	1978	1988	1950	2570	1385	1978	1975.34	1.19	29219	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	1	1	310336320	6154	2.04	0.49	12	0.03	972.00	4052.00	4090	20240626	-51.52	1909	20241120	3.88	4090	-51.52	20240626	1909	3.88	20241120	4090	-51.52	20240626	1909	3.88	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
40	20241125	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1973	-5	5	-0.25	62924717	31966	5.72	1978	1978	1950	2570	1385	1978	1968.49	1.19	-9308	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	1	1	310336320	6123	2.03	0.49	12	0.01	972.00	4052.00	4090	20240626	-51.76	1909	20241120	3.35	4090	-51.76	20240626	1909	3.35	20241120	4090	-51.76	20240626	1909	3.35	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
41	20241125	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1977	-1	5	-0.05	7466451	3777	0.68	1978	1978	1970	2570	1385	1978	1976.82	1.19	-1624	2034	2005	1976	1947	1918	2020	1962	3103	592	1000	1380	1	1	310336320	6135	2.03	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.66	1909	20241120	3.56	4090	-51.66	20240626	1909	3.56	20241120	4090	-51.66	20240626	1909	3.56	20241120	0.55	N	000400	1000	3103 억	3681829	N	N	381	N	N
42	20241122	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1978	31	2	1.59	1101593539	557694	102.98	1950	2005	1947	2530	1363	1947	1975.26	1.16	82768	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6138	2.03	0.49	12	0.18	972.00	4052.00	4090	20240626	-51.64	1909	20241120	3.61	4090	-51.64	20240626	1909	3.61	20241120	4090	-51.64	20240626	1909	3.61	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	381	N	N
43	20241122	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1965	18	2	0.92	1076090620	544756	100.59	1950	2005	1947	2530	1363	1947	1975.37	1.16	78969	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6098	2.02	0.48	12	0.18	972.00	4052.00	4090	20240626	-51.96	1909	20241120	2.93	4090	-51.96	20240626	1909	2.93	20241120	4090	-51.96	20240626	1909	2.93	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
44	20241122	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1970	23	2	1.18	874801131	442380	81.69	1950	2005	1947	2530	1363	1947	1977.49	1.16	58026	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6114	2.03	0.49	12	0.14	972.00	4052.00	4090	20240626	-51.83	1909	20241120	3.20	4090	-51.83	20240626	1909	3.20	20241120	4090	-51.83	20240626	1909	3.20	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
45	20241122	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1973	26	2	1.34	722155673	364980	67.40	1950	2005	1947	2530	1363	1947	1978.62	1.16	61551	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6123	2.03	0.49	12	0.12	972.00	4052.00	4090	20240626	-51.76	1909	20241120	3.35	4090	-51.76	20240626	1909	3.35	20241120	4090	-51.76	20240626	1909	3.35	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
46	20241122	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1977	30	2	1.54	623289378	314975	58.16	1950	2005	1947	2530	1363	1947	1978.86	1.16	60901	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6135	2.03	0.49	12	0.10	972.00	4052.00	4090	20240626	-51.66	1909	20241120	3.56	4090	-51.66	20240626	1909	3.56	20241120	4090	-51.66	20240626	1909	3.56	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
47	20241122	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1981	34	2	1.75	473905411	239473	44.22	1950	2005	1947	2530	1363	1947	1978.96	1.16	85406	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6148	2.04	0.49	12	0.08	972.00	4052.00	4090	20240626	-51.56	1909	20241120	3.77	4090	-51.56	20240626	1909	3.77	20241120	4090	-51.56	20240626	1909	3.77	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
48	20241122	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1989	42	2	2.16	287981195	146206	27.00	1950	1989	1947	2530	1363	1947	1969.71	1.16	71227	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6173	2.05	0.49	12	0.05	972.00	4052.00	4090	20240626	-51.37	1909	20241120	4.19	4090	-51.37	20240626	1909	4.19	20241120	4090	-51.37	20240626	1909	4.19	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
49	20241122	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1949	2	2	0.10	15663935	8033	1.48	1950	1950	1947	2530	1363	1947	1949.98	1.16	-207	1995	1970	1948	1923	1901	1983	1936	3103	583	1000	1360	1	1	310336320	6048	2.01	0.48	12	0.00	972.00	4052.00	4090	20240626	-52.35	1909	20241120	2.10	4090	-52.35	20240626	1909	2.10	20241120	4090	-52.35	20240626	1909	2.10	20241120	0.55	N	000400	1000	3103 억	3604937	N	N	71	N	N
50	20241121	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1947	-6	5	-0.31	1032808320	528086	46.68	1931	1973	1926	2535	1368	1953	1955.76	1.16	24814	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6042	2.00	0.48	12	0.17	972.00	4052.00	4090	20240626	-52.40	1909	20241120	1.99	4090	-52.40	20240626	1909	1.99	20241120	4090	-52.40	20240626	1909	1.99	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	71	N	N
51	20241121	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1953	0	3	0.00	972571528	497234	43.95	1931	1973	1926	2535	1368	1953	1955.96	1.16	13449	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6061	2.01	0.48	12	0.16	972.00	4052.00	4090	20240626	-52.25	1909	20241120	2.30	4090	-52.25	20240626	1909	2.30	20241120	4090	-52.25	20240626	1909	2.30	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
52	20241121	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1970	17	2	0.87	776522095	397288	35.12	1931	1973	1926	2535	1368	1953	1954.56	1.16	417	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6114	2.03	0.49	12	0.13	972.00	4052.00	4090	20240626	-51.83	1909	20241120	3.20	4090	-51.83	20240626	1909	3.20	20241120	4090	-51.83	20240626	1909	3.20	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
53	20241121	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1960	7	2	0.36	649656538	332746	29.41	1931	1973	1926	2535	1368	1953	1952.41	1.16	5050	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6083	2.02	0.48	12	0.11	972.00	4052.00	4090	20240626	-52.08	1909	20241120	2.67	4090	-52.08	20240626	1909	2.67	20241120	4090	-52.08	20240626	1909	2.67	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
54	20241121	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1965	12	2	0.61	498652530	255733	22.61	1931	1973	1926	2535	1368	1953	1949.89	1.16	3809	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6098	2.02	0.48	12	0.08	972.00	4052.00	4090	20240626	-51.96	1909	20241120	2.93	4090	-51.96	20240626	1909	2.93	20241120	4090	-51.96	20240626	1909	2.93	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
55	20241121	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1956	3	2	0.15	395959721	203389	17.98	1931	1973	1926	2535	1368	1953	1946.81	1.16	-9145	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6070	2.01	0.48	12	0.07	972.00	4052.00	4090	20240626	-52.18	1909	20241120	2.46	4090	-52.18	20240626	1909	2.46	20241120	4090	-52.18	20240626	1909	2.46	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
56	20241121	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1939	-14	5	-0.72	187466874	96861	8.56	1931	1962	1926	2535	1368	1953	1935.41	1.16	-15769	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6017	1.99	0.48	12	0.03	972.00	4052.00	4090	20240626	-52.59	1909	20241120	1.57	4090	-52.59	20240626	1909	1.57	20241120	4090	-52.59	20240626	1909	1.57	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
57	20241121	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1961	8	2	0.41	5164791	2665	0.24	1931	1962	1931	2535	1368	1953	1937.66	1.16	-332	2058	2005	1957	1904	1856	1981	1880	3103	582	1000	1360	1	1	310336320	6086	2.02	0.48	12	0.00	972.00	4052.00	4090	20240626	-52.05	1909	20241120	2.72	4090	-52.05	20240626	1909	2.72	20241120	4090	-52.05	20240626	1909	2.72	20241120	0.53	N	000400	1000	3103 억	3595637	N	N	102	N	N
58	20241120	160106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1953	-41	5	-2.06	2202841004	1130966	266.81	1990	2010	1909	2590	1396	1994	1947.75	1.15	15294	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	6061	2.01	0.48	12	0.36	972.00	4052.00	4090	20240626	-52.25	1909	20241120	2.30	4090	-52.25	20240626	1909	2.30	20241120	4090	-52.25	20240626	1909	2.30	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	102	N	N
59	20241120	150106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1947	-47	5	-2.36	2176093727	1117245	263.57	1990	2010	1909	2590	1396	1994	1947.73	1.15	11060	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	6042	2.00	0.48	12	0.36	972.00	4052.00	4090	20240626	-52.40	1909	20241120	1.99	4090	-52.40	20240626	1909	1.99	20241120	4090	-52.40	20240626	1909	1.99	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
60	20241120	140106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1940	-54	5	-2.71	2054800354	1054733	248.82	1990	2010	1909	2590	1396	1994	1948.17	1.15	23397	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	6021	2.00	0.48	12	0.34	972.00	4052.00	4090	20240626	-52.57	1909	20241120	1.62	4090	-52.57	20240626	1909	1.62	20241120	4090	-52.57	20240626	1909	1.62	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
61	20241120	130107	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1942	-52	5	-2.61	1774286074	910099	214.70	1990	2010	1909	2590	1396	1994	1949.55	1.15	11178	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	6027	2.00	0.48	12	0.29	972.00	4052.00	4090	20240626	-52.52	1909	20241120	1.73	4090	-52.52	20240626	1909	1.73	20241120	4090	-52.52	20240626	1909	1.73	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
62	20241120	120106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1963	-31	5	-1.55	1475025788	757338	178.67	1990	2010	1909	2590	1396	1994	1947.65	1.15	-20092	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	6092	2.02	0.48	12	0.24	972.00	4052.00	4090	20240626	-52.00	1909	20241120	2.83	4090	-52.00	20240626	1909	2.83	20241120	4090	-52.00	20240626	1909	2.83	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
63	20241120	110107	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1968	-26	5	-1.30	1253067383	644317	152.00	1990	2010	1909	2590	1396	1994	1944.80	1.15	-56013	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	6107	2.02	0.49	12	0.21	972.00	4052.00	4090	20240626	-51.88	1909	20241120	3.09	4090	-51.88	20240626	1909	3.09	20241120	4090	-51.88	20240626	1909	3.09	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
64	20241120	100106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	1921	-73	5	-3.66	988003683	507171	119.65	1990	2010	1909	2590	1396	1994	1948.07	1.15	-117051	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	1	1	310336320	5962	1.98	0.47	12	0.16	972.00	4052.00	4090	20240626	-53.03	1909	20241120	0.63	4090	-53.03	20240626	1909	0.63	20241120	4090	-53.03	20240626	1909	0.63	20241120	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
65	20241120	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2010	16	2	0.80	17982825	9031	2.13	1990	2010	1990	2590	1396	1994	1991.23	1.15	2992	2102	2047	2020	1965	1938	2034	1952	3103	596	1000	1390	5	1	310336320	6238	2.07	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.86	1987	20241113	1.16	4090	-50.86	20240626	1987	1.16	20241113	4090	-50.86	20240626	1987	1.16	20241113	0.54	N	000400	1000	3103 억	3574779	N	N	406	N	N
66	20241119	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	1994	-56	5	-2.73	851784642	423710	170.27	2050	2075	1993	2665	1435	2050	2010.31	1.15	9459	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	1	1	310336320	6188	2.05	0.49	12	0.14	972.00	4052.00	4090	20240626	-51.25	1987	20241113	0.35	4090	-51.25	20240626	1987	0.35	20241113	4090	-51.25	20240626	1987	0.35	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	406	N	N
67	20241119	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2000	-50	5	-2.44	757128892	376288	151.22	2050	2075	1993	2665	1435	2050	2012.10	1.15	15639	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6207	2.06	0.49	12	0.12	972.00	4052.00	4090	20240626	-51.10	1987	20241113	0.65	4090	-51.10	20240626	1987	0.65	20241113	4090	-51.10	20240626	1987	0.65	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
68	20241119	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2005	-45	5	-2.20	581750963	288494	115.94	2050	2075	1999	2665	1435	2050	2016.51	1.15	24372	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6222	2.06	0.49	12	0.09	972.00	4052.00	4090	20240626	-50.98	1987	20241113	0.91	4090	-50.98	20240626	1987	0.91	20241113	4090	-50.98	20240626	1987	0.91	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
69	20241119	130105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2020	-30	5	-1.46	432312225	213921	85.97	2050	2075	2000	2665	1435	2050	2020.90	1.15	9157	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6269	2.08	0.50	12	0.07	972.00	4052.00	4090	20240626	-50.61	1987	20241113	1.66	4090	-50.61	20240626	1987	1.66	20241113	4090	-50.61	20240626	1987	1.66	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
70	20241119	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2010	-40	5	-1.95	385583160	190652	76.62	2050	2075	2000	2665	1435	2050	2022.44	1.15	1838	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6238	2.07	0.50	12	0.06	972.00	4052.00	4090	20240626	-50.86	1987	20241113	1.16	4090	-50.86	20240626	1987	1.16	20241113	4090	-50.86	20240626	1987	1.16	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
71	20241119	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2025	-25	5	-1.22	251751515	124038	49.85	2050	2075	2010	2665	1435	2050	2029.63	1.15	2732	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6284	2.08	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.49	1987	20241113	1.91	4090	-50.49	20240626	1987	1.91	20241113	4090	-50.49	20240626	1987	1.91	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
72	20241119	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2020	-30	5	-1.46	215938820	106289	42.71	2050	2075	2010	2665	1435	2050	2031.62	1.15	4601	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6269	2.08	0.50	12	0.03	972.00	4052.00	4090	20240626	-50.61	1987	20241113	1.66	4090	-50.61	20240626	1987	1.66	20241113	4090	-50.61	20240626	1987	1.66	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
73	20241119	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2065	15	2	0.73	509285	248	0.10	2050	2075	2050	2665	1435	2050	2053.57	1.15	-57	2170	2110	2080	2020	1990	2095	2005	3103	615	1000	1430	5	1	310336320	6408	2.12	0.51	12	0.00	972.00	4052.00	4090	20240626	-49.51	1987	20241113	3.93	4090	-49.51	20240626	1987	3.93	20241113	4090	-49.51	20240626	1987	3.93	20241113	0.53	N	000400	1000	3103 억	3570796	N	N	4378	N	N
74	20241118	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	-30	5	-1.44	516404515	247340	104.43	2070	2140	2050	2700	1460	2080	2087.85	1.15	19814	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6362	2.11	0.51	12	0.08	972.00	4052.00	4090	20240626	-49.88	1987	20241113	3.17	4090	-49.88	20240626	1987	3.17	20241113	4090	-49.88	20240626	1987	3.17	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	4378	N	N
75	20241118	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2065	-15	5	-0.72	418897680	199901	84.40	2070	2140	2055	2700	1460	2080	2095.53	1.15	3272	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6408	2.12	0.51	12	0.06	972.00	4052.00	4090	20240626	-49.51	1987	20241113	3.93	4090	-49.51	20240626	1987	3.93	20241113	4090	-49.51	20240626	1987	3.93	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
76	20241118	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2080	0	3	0.00	378368410	180268	76.11	2070	2140	2070	2700	1460	2080	2098.92	1.15	3924	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6455	2.14	0.51	12	0.06	972.00	4052.00	4090	20240626	-49.14	1987	20241113	4.68	4090	-49.14	20240626	1987	4.68	20241113	4090	-49.14	20240626	1987	4.68	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
77	20241118	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2080	0	3	0.00	286868080	136215	57.51	2070	2140	2070	2700	1460	2080	2105.99	1.15	3726	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6455	2.14	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.14	1987	20241113	4.68	4090	-49.14	20240626	1987	4.68	20241113	4090	-49.14	20240626	1987	4.68	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
78	20241118	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2080	0	3	0.00	221786460	104911	44.29	2070	2140	2070	2700	1460	2080	2114.04	1.15	20939	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6455	2.14	0.51	12	0.03	972.00	4052.00	4090	20240626	-49.14	1987	20241113	4.68	4090	-49.14	20240626	1987	4.68	20241113	4090	-49.14	20240626	1987	4.68	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
79	20241118	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2125	45	2	2.16	153664945	72404	30.57	2070	2140	2070	2700	1460	2080	2122.33	1.15	31113	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6595	2.19	0.52	12	0.02	972.00	4052.00	4090	20240626	-48.04	1987	20241113	6.95	4090	-48.04	20240626	1987	6.95	20241113	4090	-48.04	20240626	1987	6.95	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
80	20241118	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2125	45	2	2.16	114225185	53906	22.76	2070	2130	2070	2700	1460	2080	2118.97	1.15	27024	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6595	2.19	0.52	12	0.02	972.00	4052.00	4090	20240626	-48.04	1987	20241113	6.95	4090	-48.04	20240626	1987	6.95	20241113	4090	-48.04	20240626	1987	6.95	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
81	20241118	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2095	15	2	0.72	7787370	3750	1.58	2070	2095	2070	2700	1460	2080	2076.63	1.15	0	2170	2125	2080	2035	1990	2147	2057	3103	620	1000	1450	5	1	310336320	6502	2.16	0.52	12	0.00	972.00	4052.00	4090	20240626	-48.78	1987	20241113	5.44	4090	-48.78	20240626	1987	5.44	20241113	4090	-48.78	20240626	1987	5.44	20241113	0.56	N	000400	1000	3103 억	3557312	N	N	1555	N	N
82	20241115	160105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2080	-45	5	-2.12	484234210	234913	62.92	2075	2125	2035	2760	1490	2125	2061.33	1.17	-79669	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6455	2.14	0.51	12	0.08	972.00	4052.00	4090	20240626	-49.14	1987	20241113	4.68	4090	-49.14	20240626	1987	4.68	20241113	4090	-49.14	20240626	1987	4.68	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	1555	N	N
83	20241115	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2085	-40	5	-1.88	447047230	217034	58.13	2075	2125	2035	2760	1490	2125	2059.80	1.17	-70219	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6471	2.15	0.51	12	0.07	972.00	4052.00	4090	20240626	-49.02	1987	20241113	4.93	4090	-49.02	20240626	1987	4.93	20241113	4090	-49.02	20240626	1987	4.93	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
84	20241115	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2060	-65	5	-3.06	408753475	198574	53.19	2075	2125	2035	2760	1490	2125	2058.44	1.17	-61810	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6393	2.12	0.51	12	0.06	972.00	4052.00	4090	20240626	-49.63	1987	20241113	3.67	4090	-49.63	20240626	1987	3.67	20241113	4090	-49.63	20240626	1987	3.67	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
85	20241115	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2070	-55	5	-2.59	286502005	139601	37.39	2075	2125	2035	2760	1490	2125	2052.29	1.17	-42801	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6424	2.13	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.39	1987	20241113	4.18	4090	-49.39	20240626	1987	4.18	20241113	4090	-49.39	20240626	1987	4.18	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
86	20241115	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	-75	5	-3.53	279499745	136198	36.48	2075	2125	2035	2760	1490	2125	2052.16	1.17	-41438	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6362	2.11	0.51	12	0.04	972.00	4052.00	4090	20240626	-49.88	1987	20241113	3.17	4090	-49.88	20240626	1987	3.17	20241113	4090	-49.88	20240626	1987	3.17	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
87	20241115	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2045	-80	5	-3.76	228109795	111051	29.74	2075	2125	2035	2760	1490	2125	2054.10	1.17	-35050	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6346	2.10	0.50	12	0.04	972.00	4052.00	4090	20240626	-50.00	1987	20241113	2.92	4090	-50.00	20240626	1987	2.92	20241113	4090	-50.00	20240626	1987	2.92	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
88	20241115	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2055	-70	5	-3.29	145204680	70376	18.85	2075	2125	2040	2760	1490	2125	2063.27	1.17	-28782	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6377	2.11	0.51	12	0.02	972.00	4052.00	4090	20240626	-49.76	1987	20241113	3.42	4090	-49.76	20240626	1987	3.42	20241113	4090	-49.76	20240626	1987	3.42	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
89	20241115	090119	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2125	0	3	0.00	4335275	2089	0.56	2075	2125	2075	2760	1490	2125	2075.29	1.17	738	2201	2162	2086	2047	1971	2182	2067	3103	635	1000	1480	5	1	310336320	6595	2.19	0.52	12	0.00	972.00	4052.00	4090	20240626	-48.04	1987	20241113	6.95	4090	-48.04	20240626	1987	6.95	20241113	4090	-48.04	20240626	1987	6.95	20241113	0.54	N	000400	1000	3103 억	3638984	N	N	124	N	N
90	20241114	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2115	115	2	5.75	709165990	344691	33.47	2010	2115	2010	2600	1400	2000	2057.40	1.15	134026	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6564	2.18	0.52	12	0.11	972.00	4052.00	4090	20240626	-48.29	1987	20241113	6.44	4090	-48.29	20240626	1987	6.44	20241113	4090	-48.29	20240626	1987	6.44	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
91	20241114	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2090	90	2	4.50	624806475	304516	29.57	2010	2090	2010	2600	1400	2000	2051.80	1.15	125200	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6486	2.15	0.52	12	0.10	972.00	4052.00	4090	20240626	-48.90	1987	20241113	5.18	4090	-48.90	20240626	1987	5.18	20241113	4090	-48.90	20240626	1987	5.18	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
92	20241114	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2080	80	2	4.00	551936710	269488	26.17	2010	2085	2010	2600	1400	2000	2048.09	1.15	115571	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6455	2.14	0.51	12	0.09	972.00	4052.00	4090	20240626	-49.14	1987	20241113	4.68	4090	-49.14	20240626	1987	4.68	20241113	4090	-49.14	20240626	1987	4.68	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
93	20241114	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2075	75	2	3.75	489640205	239496	23.26	2010	2075	2010	2600	1400	2000	2044.46	1.15	99073	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6439	2.13	0.51	12	0.08	972.00	4052.00	4090	20240626	-49.27	1987	20241113	4.43	4090	-49.27	20240626	1987	4.43	20241113	4090	-49.27	20240626	1987	4.43	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
94	20241114	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2055	55	2	2.75	395143175	193634	18.80	2010	2060	2010	2600	1400	2000	2040.67	1.15	73750	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6377	2.11	0.51	12	0.06	972.00	4052.00	4090	20240626	-49.76	1987	20241113	3.42	4090	-49.76	20240626	1987	3.42	20241113	4090	-49.76	20240626	1987	3.42	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
95	20241114	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2050	50	2	2.50	312358875	153245	14.88	2010	2060	2010	2600	1400	2000	2038.30	1.15	66276	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6362	2.11	0.51	12	0.05	972.00	4052.00	4090	20240626	-49.88	1987	20241113	3.17	4090	-49.88	20240626	1987	3.17	20241113	4090	-49.88	20240626	1987	3.17	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
96	20241114	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2030	30	2	1.50	11928745	5901	0.57	2010	2030	2010	2600	1400	2000	2021.48	1.15	1958	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6300	2.09	0.50	12	0.00	972.00	4052.00	4090	20240626	-50.37	1987	20241113	2.16	4090	-50.37	20240626	1987	2.16	20241113	4090	-50.37	20240626	1987	2.16	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
97	20241114	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2000	0	3	0.00	0	0	0.00	0	0	0	2600	1400	2000	0.00	1.15	0	2122	2061	2024	1963	1926	2042	1944	3103	600	1000	1400	5	1	310336320	6207	2.06	0.49	12	0.00	972.00	4052.00	4090	20240626	-51.10	1987	20241113	0.65	4090	-51.10	20240626	1987	0.65	20241113	4090	-51.10	20240626	1987	0.65	20241113	0.54	N	000400	1000	3103 억	3577824	N	N	20	N	N
98	20241112	160106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2075	-135	5	-6.11	1496343235	704443	268.18	2210	2240	2070	2870	1550	2210	2124.34	1.09	97799	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6439	2.13	0.51	12	0.23	972.00	4052.00	4090	20240626	-49.27	2070	20241112	0.24	4090	-49.27	20240626	2070	0.24	20241112	4090	-49.27	20240626	2070	0.24	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1136	N	N
99	20241112	150106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2100	-110	5	-4.98	1319169465	619351	235.78	2210	2240	2085	2870	1550	2210	2129.91	1.09	77326	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6517	2.16	0.52	12	0.20	972.00	4052.00	4090	20240626	-48.66	2085	20241112	0.72	4090	-48.66	20240626	2085	0.72	20241112	4090	-48.66	20240626	2085	0.72	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
100	20241112	140106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2100	-110	5	-4.98	1179744715	553292	210.64	2210	2240	2085	2870	1550	2210	2132.21	1.09	92743	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6517	2.16	0.52	12	0.18	972.00	4052.00	4090	20240626	-48.66	2085	20241112	0.72	4090	-48.66	20240626	2085	0.72	20241112	4090	-48.66	20240626	2085	0.72	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
101	20241112	130105	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2095	-115	5	-5.20	1011226400	473093	180.10	2210	2240	2095	2870	1550	2210	2137.46	1.09	85627	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6502	2.16	0.52	12	0.15	972.00	4052.00	4090	20240626	-48.78	2095	20241112	0.00	4090	-48.78	20240626	2095	0.00	20241112	4090	-48.78	20240626	2095	0.00	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
102	20241112	120106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2125	-85	5	-3.85	802838610	374188	142.45	2210	2240	2100	2870	1550	2210	2145.53	1.09	73561	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6595	2.19	0.52	12	0.12	972.00	4052.00	4090	20240626	-48.04	2100	20241112	1.19	4090	-48.04	20240626	2100	1.19	20241112	4090	-48.04	20240626	2100	1.19	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
103	20241112	110106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2145	-65	5	-2.94	594054735	275821	105.00	2210	2240	2120	2870	1550	2210	2153.75	1.09	63031	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6657	2.21	0.53	12	0.09	972.00	4052.00	4090	20240626	-47.56	2120	20241112	1.18	4090	-47.56	20240626	2120	1.18	20241112	4090	-47.56	20240626	2120	1.18	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
104	20241112	100106	55	60.00	KOSPI	신저가	보험	N	N	N	Y	60	N	2145	-65	5	-2.94	485430940	224992	85.65	2210	2240	2120	2870	1550	2210	2157.52	1.09	47611	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6657	2.21	0.53	12	0.07	972.00	4052.00	4090	20240626	-47.56	2120	20241112	1.18	4090	-47.56	20240626	2120	1.18	20241112	4090	-47.56	20240626	2120	1.18	20241112	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
105	20241112	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2205	-5	5	-0.23	8667240	3923	1.49	2210	2240	2205	2870	1550	2210	2209.32	1.09	669	2390	2300	2250	2160	2110	2275	2135	3103	660	1000	1540	5	1	310336320	6843	2.27	0.54	12	0.00	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	0.55	N	000400	1000	3103 억	3378947	N	N	1784	N	N
106	20241111	160105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2210	-85	5	-3.70	573377870	255127	148.50	2300	2340	2200	2980	1610	2295	2247.45	1.09	-10194	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	6858	2.27	0.55	12	0.08	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	0.55	N	000400	1000	3103 억	3392133	N	N	1784	N	N
107	20241111	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2235	-60	5	-2.61	528406540	234821	136.68	2300	2340	2200	2980	1610	2295	2250.25	1.09	-11126	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	6936	2.30	0.55	12	0.08	972.00	4052.00	4090	20240626	-45.35	2150	20241025	3.95	4090	-45.35	20240626	2150	3.95	20241025	4090	-45.35	20240626	2150	3.95	20241025	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
108	20241111	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2245	-50	5	-2.18	474643935	210692	122.64	2300	2340	2200	2980	1610	2295	2252.79	1.09	-16209	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	6967	2.31	0.55	12	0.07	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	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
109	20241111	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2240	-55	5	-2.40	453284190	201170	117.10	2300	2340	2200	2980	1610	2295	2253.24	1.09	-15767	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	6952	2.30	0.55	12	0.06	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	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
110	20241111	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2240	-55	5	-2.40	338369635	149401	86.96	2300	2340	2230	2980	1610	2295	2264.84	1.09	-13838	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	6952	2.30	0.55	12	0.05	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	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
111	20241111	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2250	-45	5	-1.96	257759090	113428	66.02	2300	2340	2240	2980	1610	2295	2272.45	1.09	-2603	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	6983	2.31	0.56	12	0.04	972.00	4052.00	4090	20240626	-44.99	2150	20241025	4.65	4090	-44.99	20240626	2150	4.65	20241025	4090	-44.99	20240626	2150	4.65	20241025	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
112	20241111	100105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2265	-30	5	-1.31	196072895	86008	50.06	2300	2340	2250	2980	1610	2295	2279.71	1.09	3848	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	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	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
113	20241111	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2295	0	3	0.00	1487955	647	0.38	2300	2300	2295	2980	1610	2295	2299.78	1.09	-150	2345	2320	2300	2275	2255	2310	2265	3103	685	1000	1600	5	1	310336320	7122	2.36	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.89	2150	20241025	6.74	4090	-43.89	20240626	2150	6.74	20241025	4090	-43.89	20240626	2150	6.74	20241025	0.55	N	000400	1000	3103 억	3392133	N	N	61	N	N
114	20241108	160105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2295	-15	5	-0.65	395478775	171698	150.50	2310	2325	2280	3000	1620	2310	2303.34	1.10	-16050	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7122	2.36	0.57	12	0.06	972.00	4052.00	4090	20240626	-43.89	2150	20241025	6.74	4090	-43.89	20240626	2150	6.74	20241025	4090	-43.89	20240626	2150	6.74	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	61	N	N
115	20241108	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2300	-10	5	-0.43	338168735	146751	128.63	2310	2325	2280	3000	1620	2310	2304.37	1.10	-7185	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7138	2.37	0.57	12	0.05	972.00	4052.00	4090	20240626	-43.77	2150	20241025	6.98	4090	-43.77	20240626	2150	6.98	20241025	4090	-43.77	20240626	2150	6.98	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
116	20241108	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2295	-15	5	-0.65	195889275	84759	74.29	2310	2325	2295	3000	1620	2310	2311.13	1.10	2341	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7122	2.36	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.89	2150	20241025	6.74	4090	-43.89	20240626	2150	6.74	20241025	4090	-43.89	20240626	2150	6.74	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
117	20241108	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	0	3	0.00	162931505	70431	61.74	2310	2325	2300	3000	1620	2310	2313.35	1.10	5379	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7169	2.38	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
118	20241108	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	0	3	0.00	138254825	59729	52.35	2310	2325	2300	3000	1620	2310	2314.70	1.10	4542	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7169	2.38	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
119	20241108	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	10	2	0.43	102054530	44057	38.62	2310	2325	2310	3000	1620	2310	2316.42	1.10	2823	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7200	2.39	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
120	20241108	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	5	2	0.22	76670905	33090	29.00	2310	2325	2310	3000	1620	2310	2317.04	1.10	-1287	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7184	2.38	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.40	2150	20241025	7.67	4090	-43.40	20240626	2150	7.67	20241025	4090	-43.40	20240626	2150	7.67	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
121	20241108	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	0	3	0.00	2303070	997	0.87	2310	2310	2310	3000	1620	2310	2310.00	1.10	-222	2350	2330	2315	2295	2280	2322	2287	3103	690	1000	1610	5	1	310336320	7169	2.38	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.53	N	000400	1000	3103 억	3421611	N	N	367	N	N
122	20241107	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	-20	5	-0.86	250589670	108227	55.86	2325	2335	2300	3025	1635	2330	2315.31	1.11	-19102	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7169	2.38	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	367	N	N
123	20241107	150105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-10	5	-0.43	228063725	98491	50.84	2325	2335	2300	3025	1635	2330	2315.45	1.11	-16000	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7200	2.39	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
124	20241107	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	194398760	83955	43.34	2325	2335	2300	3025	1635	2330	2315.36	1.11	-13860	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
125	20241107	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	178021770	76878	39.68	2325	2335	2300	3025	1635	2330	2315.47	1.11	-13616	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
126	20241107	120105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	126789905	54828	28.30	2325	2330	2300	3025	1635	2330	2312.21	1.11	-13383	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
127	20241107	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	-15	5	-0.64	119364255	51617	26.64	2325	2330	2300	3025	1635	2330	2312.19	1.11	-12322	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7184	2.38	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.40	2150	20241025	7.67	4090	-43.40	20240626	2150	7.67	20241025	4090	-43.40	20240626	2150	7.67	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
128	20241107	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	-20	5	-0.86	78250985	33829	17.46	2325	2330	2300	3025	1635	2330	2312.68	1.11	-16540	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7169	2.38	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
129	20241107	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-10	5	-0.43	2508285	1077	0.56	2325	2325	2320	3025	1635	2330	2323.85	1.11	-82	2386	2357	2326	2297	2266	2360	2300	3103	695	1000	1630	5	1	310336320	7200	2.39	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3440771	N	N	405	N	N
130	20241106	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2330	0	3	0.00	449275715	193405	268.42	2330	2355	2295	3025	1635	2330	2322.93	1.11	11465	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7231	2.40	0.58	12	0.06	972.00	4052.00	4090	20240626	-43.03	2150	20241025	8.37	4090	-43.03	20240626	2150	8.37	20241025	4090	-43.03	20240626	2150	8.37	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	405	N	N
131	20241106	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	390128555	167929	233.06	2330	2355	2295	3025	1635	2330	2323.18	1.11	9808	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.05	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
132	20241106	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-10	5	-0.43	346751475	149163	207.02	2330	2355	2295	3025	1635	2330	2324.65	1.11	9320	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7200	2.39	0.57	12	0.05	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
133	20241106	130107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	-15	5	-0.64	320272130	137718	191.13	2330	2355	2295	3025	1635	2330	2325.56	1.11	7595	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7184	2.38	0.57	12	0.04	972.00	4052.00	4090	20240626	-43.40	2150	20241025	7.67	4090	-43.40	20240626	2150	7.67	20241025	4090	-43.40	20240626	2150	7.67	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
134	20241106	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2335	5	2	0.21	220387305	94440	131.07	2330	2355	2320	3025	1635	2330	2333.62	1.11	-267	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7246	2.40	0.58	12	0.03	972.00	4052.00	4090	20240626	-42.91	2150	20241025	8.60	4090	-42.91	20240626	2150	8.60	20241025	4090	-42.91	20240626	2150	8.60	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
135	20241106	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2340	10	2	0.43	162605055	69596	96.59	2330	2355	2325	3025	1635	2330	2336.41	1.11	-3604	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7262	2.41	0.58	12	0.02	972.00	4052.00	4090	20240626	-42.79	2150	20241025	8.84	4090	-42.79	20240626	2150	8.84	20241025	4090	-42.79	20240626	2150	8.84	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
136	20241106	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2330	0	3	0.00	66331150	28333	39.32	2330	2355	2325	3025	1635	2330	2341.13	1.11	-6170	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7231	2.40	0.58	12	0.01	972.00	4052.00	4090	20240626	-43.03	2150	20241025	8.37	4090	-43.03	20240626	2150	8.37	20241025	4090	-43.03	20240626	2150	8.37	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
137	20241106	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2340	10	2	0.43	701340	301	0.42	2330	2340	2330	3025	1635	2330	2330.03	1.11	-244	2350	2340	2320	2310	2290	2345	2315	3103	695	1000	1630	5	1	310336320	7262	2.41	0.58	12	0.00	972.00	4052.00	4090	20240626	-42.79	2150	20241025	8.84	4090	-42.79	20240626	2150	8.84	20241025	4090	-42.79	20240626	2150	8.84	20241025	0.53	N	000400	1000	3103 억	3430779	N	N	575	N	N
138	20241105	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2330	0	3	0.00	165701555	71417	55.48	2320	2330	2300	3025	1635	2330	2320.18	1.10	5755	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7231	2.40	0.58	12	0.02	972.00	4052.00	4090	20240626	-43.03	2150	20241025	8.37	4090	-43.03	20240626	2150	8.37	20241025	4090	-43.03	20240626	2150	8.37	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	575	N	N
139	20241105	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	148508240	64021	49.73	2320	2330	2300	3025	1635	2330	2319.68	1.10	5825	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
140	20241105	140105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-10	5	-0.43	125299350	54019	41.96	2320	2330	2300	3025	1635	2330	2319.54	1.10	6792	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7200	2.39	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
141	20241105	130105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-10	5	-0.43	82617005	35618	27.67	2320	2330	2300	3025	1635	2330	2319.53	1.10	3727	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7200	2.39	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
142	20241105	120105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	71642440	30892	24.00	2320	2330	2300	3025	1635	2330	2319.13	1.10	3600	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
143	20241105	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	-10	5	-0.43	50997890	21995	17.09	2320	2330	2300	3025	1635	2330	2318.61	1.10	-1184	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7200	2.39	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
144	20241105	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	-5	5	-0.21	32556130	14045	10.91	2320	2330	2300	3025	1635	2330	2317.99	1.10	-653	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7215	2.39	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
145	20241105	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2305	-25	5	-1.07	460860	199	0.15	2320	2320	2300	3025	1635	2330	2315.88	1.10	29	2386	2357	2321	2292	2256	2372	2307	3103	695	1000	1630	5	1	310336320	7153	2.37	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.64	2150	20241025	7.21	4090	-43.64	20240626	2150	7.21	20241025	4090	-43.64	20240626	2150	7.21	20241025	0.53	N	000400	1000	3103 억	3428379	N	N	1222	N	N
146	20241104	160105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2330	10	2	0.43	296004065	128213	63.93	2320	2350	2285	3015	1625	2320	2308.68	1.12	-34628	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7231	2.40	0.58	12	0.04	972.00	4052.00	4090	20240626	-43.03	2150	20241025	8.37	4090	-43.03	20240626	2150	8.37	20241025	4090	-43.03	20240626	2150	8.37	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	1222	N	N
147	20241104	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	-5	5	-0.22	264908575	114847	57.26	2320	2350	2285	3015	1625	2320	2306.62	1.12	-33729	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7184	2.38	0.57	12	0.04	972.00	4052.00	4090	20240626	-43.40	2150	20241025	7.67	4090	-43.40	20240626	2150	7.67	20241025	4090	-43.40	20240626	2150	7.67	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
148	20241104	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	-10	5	-0.43	244098795	105852	52.78	2320	2350	2285	3015	1625	2320	2306.04	1.12	-33857	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7169	2.38	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
149	20241104	130104	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2310	-10	5	-0.43	215465445	93450	46.59	2320	2350	2285	3015	1625	2320	2305.68	1.12	-33575	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7169	2.38	0.57	12	0.03	972.00	4052.00	4090	20240626	-43.52	2150	20241025	7.44	4090	-43.52	20240626	2150	7.44	20241025	4090	-43.52	20240626	2150	7.44	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
150	20241104	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	-5	5	-0.22	163791525	70994	35.40	2320	2350	2285	3015	1625	2320	2307.12	1.12	-25780	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7184	2.38	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.40	2150	20241025	7.67	4090	-43.40	20240626	2150	7.67	20241025	4090	-43.40	20240626	2150	7.67	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
151	20241104	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2315	-5	5	-0.22	129759805	56240	28.04	2320	2350	2285	3015	1625	2320	2307.25	1.12	-23090	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7184	2.38	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.40	2150	20241025	7.67	4090	-43.40	20240626	2150	7.67	20241025	4090	-43.40	20240626	2150	7.67	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
152	20241104	100105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	0	3	0.00	75020500	32589	16.25	2320	2350	2285	3015	1625	2320	2302.02	1.12	-12694	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7200	2.39	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
153	20241104	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2325	5	2	0.22	3330550	1426	0.71	2320	2350	2320	3015	1625	2320	2335.59	1.12	-266	2403	2361	2308	2266	2213	2382	2287	3103	695	1000	1620	5	1	310336320	7215	2.39	0.57	12	0.00	972.00	4052.00	4090	20240626	-43.15	2150	20241025	8.14	4090	-43.15	20240626	2150	8.14	20241025	4090	-43.15	20240626	2150	8.14	20241025	0.55	N	000400	1000	3103 억	3466717	N	N	180	N	N
154	20241101	160104	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	50	2	2.20	464957320	200310	144.87	2280	2350	2255	2950	1590	2270	2321.20	1.12	7484	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7200	2.39	0.57	12	0.06	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	180	N	N
155	20241101	150105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	50	2	2.20	423356365	182378	131.90	2280	2350	2255	2950	1590	2270	2321.31	1.12	9161	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7200	2.39	0.57	12	0.06	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	224	N	N
156	20241101	140108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2340	70	2	3.08	297899125	128472	92.92	2280	2345	2255	2950	1590	2270	2318.79	1.12	10691	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7262	2.41	0.58	12	0.04	972.00	4052.00	4090	20240626	-42.79	2150	20241025	8.84	4090	-42.79	20240626	2150	8.84	20241025	4090	-42.79	20240626	2150	8.84	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	224	N	N
157	20241101	130105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2340	70	2	3.08	225529490	97470	70.50	2280	2345	2255	2950	1590	2270	2313.83	1.12	9277	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7262	2.41	0.58	12	0.03	972.00	4052.00	4090	20240626	-42.79	2150	20241025	8.84	4090	-42.79	20240626	2150	8.84	20241025	4090	-42.79	20240626	2150	8.84	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	224	N	N
158	20241101	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2340	70	2	3.08	174277290	75549	54.64	2280	2340	2255	2950	1590	2270	2306.81	1.12	11279	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7262	2.41	0.58	12	0.02	972.00	4052.00	4090	20240626	-42.79	2150	20241025	8.84	4090	-42.79	20240626	2150	8.84	20241025	4090	-42.79	20240626	2150	8.84	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	224	N	N
159	20241101	110105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2320	50	2	2.20	133218930	57906	41.88	2280	2330	2255	2950	1590	2270	2300.61	1.12	10292	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7200	2.39	0.57	12	0.02	972.00	4052.00	4090	20240626	-43.28	2150	20241025	7.91	4090	-43.28	20240626	2150	7.91	20241025	4090	-43.28	20240626	2150	7.91	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	224	N	N
160	20241101	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2305	35	2	1.54	68664275	30049	21.73	2280	2305	2255	2950	1590	2270	2285.08	1.12	9974	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7153	2.37	0.57	12	0.01	972.00	4052.00	4090	20240626	-43.64	2150	20241025	7.21	4090	-43.64	20240626	2150	7.21	20241025	4090	-43.64	20240626	2150	7.21	20241025	0.54	N	000400	1000	3103 억	3468364	N	N	224	N	N
161	20241101	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2265	-5	5	-0.22	2124245	932	0.67	2280	2280	2265	2950	1590	2270	2279.23	1.12	-228	2316	2292	2261	2237	2206	2297	2242	3103	680	1000	1580	5	1	310336320	7029	2.33	0.56	12	0.00	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	3468364	N	N	224	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History