KissMeData/003690/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

2024-11-29 18:12:48 +09:00

68 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	foreignNetBuyingQuantity	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	160154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8110	-110	5	-1.34	1769039410	217320	66.20	8220	8240	7990	10680	5760	8220	8140.29	28.14	0	-39116	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15800	5.57	0.47	12	0.11	1457.00	17385.00	8240	20241128	-1.58	5796	20240105	39.92	8240	0.00	20241128	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
3	20241129	150156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8100	-120	5	-1.46	1595823760	195944	59.68	8220	8240	7990	10680	5760	8220	8144.28	28.14	0	-40915	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15781	5.56	0.47	12	0.10	1457.00	17385.00	8240	20241128	-1.70	5796	20240105	39.75	8240	0.00	20241128	5796	39.75	20240105	9550	-15.18	20241105	6830	18.59	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
4	20241129	140154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8110	-110	5	-1.34	1253984860	153645	46.80	8220	8240	7990	10680	5760	8220	8161.57	28.14	0	-35260	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15800	5.57	0.47	12	0.08	1457.00	17385.00	8240	20241128	-1.58	5796	20240105	39.92	8240	0.00	20241128	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
5	20241129	130155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8150	-70	5	-0.85	1149294620	140773	42.88	8220	8240	7990	10680	5760	8220	8164.17	28.14	0	-30714	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15878	5.59	0.47	12	0.07	1457.00	17385.00	8240	20241128	-1.09	5796	20240105	40.61	8240	0.00	20241128	5796	40.61	20240105	9550	-14.66	20241105	6830	19.33	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
6	20241129	120156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8140	-80	5	-0.97	1011656580	123807	37.71	8220	8240	7990	10680	5760	8220	8171.24	28.14	0	-35740	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15858	5.59	0.47	12	0.06	1457.00	17385.00	8240	20241128	-1.21	5796	20240105	40.44	8240	0.00	20241128	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
7	20241129	110155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8190	-30	5	-0.36	599535850	73151	22.28	8220	8240	8140	10680	5760	8220	8195.87	28.14	0	-16142	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15956	5.62	0.47	12	0.04	1457.00	17385.00	8240	20241128	-0.61	5796	20240105	41.30	8240	0.00	20241128	5796	41.30	20240105	9550	-14.24	20241105	6830	19.91	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
8	20241129	100156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8220	0	3	0.00	302522230	36839	11.22	8220	8240	8140	10680	5760	8220	8212.01	28.14	0	-7786	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	16014	5.64	0.47	12	0.02	1457.00	17385.00	8240	20241128	-0.24	5796	20240105	41.82	8240	0.00	20241128	5796	41.82	20240105	9550	-13.93	20241105	6830	20.35	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
9	20241129	090156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8190	-30	5	-0.36	5848420	712	0.22	8220	8220	8190	10680	5760	8220	8214.07	28.14	0	-152	8380	8300	8160	8080	7940	8340	8120	974	2460	500	6240	10	1	194821031	15956	5.62	0.47	12	0.00	1457.00	17385.00	8240	20241128	-0.61	5796	20240105	41.30	8240	-0.61	20241128	5796	41.30	20240105	9550	-14.24	20241105	6830	19.91	20240105	0.01	N	003690	500	974 억	54829583	N	N	0	N	N
10	20241128	160154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8220	190	2	2.37	2658695640	325819	97.73	8030	8240	8020	10430	5630	8030	8159.82	28.09	0	102497	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	16014	5.64	0.47	12	0.17	1457.00	17385.00	8240	20241128	-0.24	5796	20240105	41.82	8240	-0.24	20241128	5796	41.82	20240105	9550	-13.93	20241105	6830	20.35	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
11	20241128	150158	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8230	200	2	2.49	2503097930	306900	92.05	8030	8230	8020	10430	5630	8030	8156.07	28.09	0	103332	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	16034	5.65	0.47	12	0.16	1457.00	17385.00	8230	20241128	0.00	5796	20240105	41.99	8230	0.00	20241128	5796	41.99	20240105	9550	-13.82	20241105	6830	20.50	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
12	20241128	140156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8200	170	2	2.12	2134489010	261997	78.58	8030	8210	8020	10430	5630	8030	8147.00	28.09	0	99593	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	15975	5.63	0.47	12	0.13	1457.00	17385.00	8210	20241128	-0.12	5796	20240105	41.48	8210	-0.12	20241128	5796	41.48	20240105	9550	-14.14	20241105	6830	20.06	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
13	20241128	130155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8200	170	2	2.12	1849330160	227204	68.15	8030	8210	8020	10430	5630	8030	8139.51	28.09	0	100560	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	15975	5.63	0.47	12	0.12	1457.00	17385.00	8210	20241128	-0.12	5796	20240105	41.48	8210	-0.12	20241128	5796	41.48	20240105	9550	-14.14	20241105	6830	20.06	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
14	20241128	120156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8180	150	2	1.87	1341670510	165253	49.57	8030	8180	8020	10430	5630	8030	8118.89	28.09	0	74798	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	15936	5.61	0.47	12	0.08	1457.00	17385.00	8180	20241115	0.00	5796	20240105	41.13	8180	0.00	20241115	5796	41.13	20240105	9550	-14.35	20241105	6830	19.77	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
15	20241128	110155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8120	90	2	1.12	645057170	79833	23.95	8030	8130	8020	10430	5630	8030	8080.08	28.09	0	23998	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	15819	5.57	0.47	12	0.04	1457.00	17385.00	8180	20241115	-0.73	5796	20240105	40.10	8180	-0.73	20241115	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
16	20241128	100156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8050	20	2	0.25	221379860	27509	8.25	8030	8110	8020	10430	5630	8030	8047.54	28.09	0	-5043	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	15683	5.53	0.46	12	0.01	1457.00	17385.00	8180	20241115	-1.59	5796	20240105	38.89	8180	-1.59	20241115	5796	38.89	20240105	9550	-15.71	20241105	6830	17.86	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
17	20241128	090155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8060	30	2	0.37	31980280	3960	1.19	8030	8110	8020	10430	5630	8030	8075.83	28.09	0	-656	8190	8110	7980	7900	7770	8150	7940	974	2400	500	6100	10	1	194821031	15703	5.53	0.46	12	0.00	1457.00	17385.00	8180	20241115	-1.47	5796	20240105	39.06	8180	-1.47	20241115	5796	39.06	20240105	9550	-15.60	20241105	6830	18.01	20240105	0.01	N	003690	500	974 억	54722008	N	N	1789	N	N
18	20241127	160154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8030	130	2	1.65	2664020590	333074	137.51	7850	8060	7850	10270	5530	7900	7998.21	28.04	0	118777	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15644	5.51	0.46	12	0.17	1457.00	17385.00	8180	20241115	-1.83	5796	20240105	38.54	8180	-1.83	20241115	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54630950	N	N	1789	N	N
19	20241127	150155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8040	140	2	1.77	2472409900	309239	127.67	7850	8060	7850	10270	5530	7900	7995.14	28.04	0	126554	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15664	5.52	0.46	12	0.16	1457.00	17385.00	8180	20241115	-1.71	5796	20240105	38.72	8180	-1.71	20241115	5796	38.72	20240105	9550	-15.81	20241105	6830	17.72	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
20	20241127	140155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8020	120	2	1.52	1882387790	235889	97.39	7850	8050	7850	10270	5530	7900	7979.97	28.04	0	116001	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15625	5.50	0.46	12	0.12	1457.00	17385.00	8180	20241115	-1.96	5796	20240105	38.37	8180	-1.96	20241115	5796	38.37	20240105	9550	-16.02	20241105	6830	17.42	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
21	20241127	130153	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8020	120	2	1.52	1759915130	220631	91.09	7850	8050	7850	10270	5530	7900	7976.74	28.04	0	121866	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15625	5.50	0.46	12	0.11	1457.00	17385.00	8180	20241115	-1.96	5796	20240105	38.37	8180	-1.96	20241115	5796	38.37	20240105	9550	-16.02	20241105	6830	17.42	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
22	20241127	120155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8030	130	2	1.65	1618027570	202941	83.79	7850	8050	7850	10270	5530	7900	7972.90	28.04	0	121142	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15644	5.51	0.46	12	0.10	1457.00	17385.00	8180	20241115	-1.83	5796	20240105	38.54	8180	-1.83	20241115	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
23	20241127	110155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	100	2	1.27	890812870	112099	46.28	7850	8000	7850	10270	5530	7900	7946.66	28.04	0	53414	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15586	5.49	0.46	12	0.06	1457.00	17385.00	8180	20241115	-2.20	5796	20240105	38.03	8180	-2.20	20241115	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
24	20241127	100154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7910	10	2	0.13	265190590	33558	13.85	7850	7940	7850	10270	5530	7900	7902.46	28.04	0	-364	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15410	5.43	0.45	12	0.02	1457.00	17385.00	8180	20241115	-3.30	5796	20240105	36.47	8180	-3.30	20241115	5796	36.47	20240105	9550	-17.17	20241105	6830	15.81	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
25	20241127	090155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7880	-20	5	-0.25	2573840	327	0.14	7850	7890	7850	10270	5530	7900	7871.07	28.04	0	-277	8040	7970	7850	7780	7660	8005	7815	974	2370	500	6000	10	1	194821031	15352	5.41	0.45	12	0.00	1457.00	17385.00	8180	20241115	-3.67	5796	20240105	35.96	8180	-3.67	20241115	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.01	N	003690	500	974 억	54630950	N	N	21	N	N
26	20241126	160155	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7900	-20	5	-0.25	1894247360	242145	90.26	7880	7920	7730	10290	5550	7920	7822.74	28.08	0	-75151	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15391	5.42	0.45	12	0.12	1457.00	17385.00	8180	20241115	-3.42	5796	20240105	36.30	8180	-3.42	20241115	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.01	N	003690	500	974 억	54704081	N	N	21	N	N
27	20241126	150154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7910	-10	5	-0.13	1732048230	221625	82.61	7880	7910	7730	10290	5550	7920	7815.22	28.08	0	-68157	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15410	5.43	0.45	12	0.11	1457.00	17385.00	8180	20241115	-3.30	5796	20240105	36.47	8180	-3.30	20241115	5796	36.47	20240105	9550	-17.17	20241105	6830	15.81	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
28	20241126	140154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7870	-50	5	-0.63	1475974520	189177	70.52	7880	7900	7730	10290	5550	7920	7802.08	28.08	0	-55378	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15332	5.40	0.45	12	0.10	1457.00	17385.00	8180	20241115	-3.79	5796	20240105	35.78	8180	-3.79	20241115	5796	35.78	20240105	9550	-17.59	20241105	6830	15.23	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
29	20241126	130154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7810	-110	5	-1.39	1207522680	155050	57.79	7880	7890	7730	10290	5550	7920	7787.96	28.08	0	-43864	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15216	5.36	0.45	12	0.08	1457.00	17385.00	8180	20241115	-4.52	5796	20240105	34.75	8180	-4.52	20241115	5796	34.75	20240105	9550	-18.22	20241105	6830	14.35	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
30	20241126	120154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7830	-90	5	-1.14	1094176650	140559	52.39	7880	7890	7730	10290	5550	7920	7784.47	28.08	0	-40544	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15254	5.37	0.45	12	0.07	1457.00	17385.00	8180	20241115	-4.28	5796	20240105	35.09	8180	-4.28	20241115	5796	35.09	20240105	9550	-18.01	20241105	6830	14.64	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
31	20241126	110156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7800	-120	5	-1.52	995946370	128009	47.72	7880	7890	7730	10290	5550	7920	7780.28	28.08	0	-40667	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15196	5.35	0.45	12	0.07	1457.00	17385.00	8180	20241115	-4.65	5796	20240105	34.58	8180	-4.65	20241115	5796	34.58	20240105	9550	-18.32	20241105	6830	14.20	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
32	20241126	100156	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7830	-90	5	-1.14	852665460	109675	40.88	7880	7890	7730	10290	5550	7920	7774.47	28.08	0	-38784	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15254	5.37	0.45	12	0.06	1457.00	17385.00	8180	20241115	-4.28	5796	20240105	35.09	8180	-4.28	20241115	5796	35.09	20240105	9550	-18.01	20241105	6830	14.64	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
33	20241126	090154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7800	-120	5	-1.52	41061390	5242	1.95	7880	7890	7780	10290	5550	7920	7833.15	28.08	0	-3019	8066	7992	7846	7772	7626	8030	7810	974	2370	500	6010	10	1	194821031	15196	5.35	0.45	12	0.00	1457.00	17385.00	8180	20241115	-4.65	5796	20240105	34.58	8180	-4.65	20241115	5796	34.58	20240105	9550	-18.32	20241105	6830	14.20	20240105	0.01	N	003690	500	974 억	54704081	N	N	317	N	N
34	20241125	160152	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7920	20	2	0.25	2098642170	267110	168.89	7850	7920	7700	10270	5530	7900	7856.81	28.06	10734968	21374	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15430	5.44	0.46	12	0.14	1457.00	17385.00	8180	20241115	-3.18	5796	20240105	36.65	8180	-3.18	20241115	5796	36.65	20240105	9550	-17.07	20241105	6830	15.96	20240105	0.01	N	003690	500	974 억	54674831	N	N	317	N	N
35	20241125	150154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7880	-20	5	-0.25	1789991870	228029	144.18	7850	7920	7700	10270	5530	7900	7849.84	28.06	10734968	22623	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15352	5.41	0.45	12	0.12	1457.00	17385.00	8180	20241115	-3.67	5796	20240105	35.96	8180	-3.67	20241115	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
36	20241125	140154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7870	-30	5	-0.38	1557161750	198484	125.50	7850	7920	7700	10270	5530	7900	7845.28	28.06	10734968	30018	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15332	5.40	0.45	12	0.10	1457.00	17385.00	8180	20241115	-3.79	5796	20240105	35.78	8180	-3.79	20241115	5796	35.78	20240105	9550	-17.59	20241105	6830	15.23	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
37	20241125	130154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7870	-30	5	-0.38	1460217860	186159	117.70	7850	7920	7700	10270	5530	7900	7843.93	28.06	10734968	29287	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15332	5.40	0.45	12	0.10	1457.00	17385.00	8180	20241115	-3.79	5796	20240105	35.78	8180	-3.79	20241115	5796	35.78	20240105	9550	-17.59	20241105	6830	15.23	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
38	20241125	120154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7840	-60	5	-0.76	1346073430	171615	108.51	7850	7920	7700	10270	5530	7900	7843.57	28.06	10734968	27203	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15274	5.38	0.45	12	0.09	1457.00	17385.00	8180	20241115	-4.16	5796	20240105	35.27	8180	-4.16	20241115	5796	35.27	20240105	9550	-17.91	20241105	6830	14.79	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
39	20241125	110154	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7860	-40	5	-0.51	1181620720	150638	95.25	7850	7920	7700	10270	5530	7900	7844.11	28.06	10734968	23281	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15313	5.39	0.45	12	0.08	1457.00	17385.00	8180	20241115	-3.91	5796	20240105	35.61	8180	-3.91	20241115	5796	35.61	20240105	9550	-17.70	20241105	6830	15.08	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
40	20241125	100152	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7890	-10	5	-0.13	960960460	122548	77.48	7850	7920	7700	10270	5530	7900	7841.50	28.06	10734968	19494	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15371	5.42	0.45	12	0.06	1457.00	17385.00	8180	20241115	-3.55	5796	20240105	36.13	8180	-3.55	20241115	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
41	20241125	090151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7790	-110	5	-1.39	154675480	19790	12.51	7850	7850	7780	10270	5530	7900	7815.84	28.06	10734968	-10110	8053	7976	7913	7836	7773	7945	7805	974	2370	500	6000	10	1	194821031	15177	5.35	0.45	12	0.01	1457.00	17385.00	8180	20241115	-4.77	5796	20240105	34.40	8180	-4.77	20241115	5796	34.40	20240105	9550	-18.43	20241105	6830	14.06	20240105	0.01	N	003690	500	974 억	54674831	N	N	13	N	N
42	20241122	160149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7900	-40	5	-0.50	1249499200	158077	136.41	7950	7990	7850	10320	5560	7940	7904.37	26.59	0	-43510	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13064	5.42	0.45	12	0.10	1457.00	17385.00	8180	20241115	-3.42	5796	20240105	36.30	8180	-3.42	20241115	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.01	N	003690	500	826 억	43976632	N	N	13	N	N
43	20241122	150147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7910	-30	5	-0.38	1046547490	132310	114.18	7950	7990	7850	10320	5560	7940	7909.81	26.59	0	-45930	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13081	5.43	0.45	12	0.08	1457.00	17385.00	8180	20241115	-3.30	5796	20240105	36.47	8180	-3.30	20241115	5796	36.47	20240105	9550	-17.17	20241105	6830	15.81	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
44	20241122	140149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7880	-60	5	-0.76	825471630	104233	89.95	7950	7990	7850	10320	5560	7940	7919.48	26.59	0	-40377	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13031	5.41	0.45	12	0.06	1457.00	17385.00	8180	20241115	-3.67	5796	20240105	35.96	8180	-3.67	20241115	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
45	20241122	130149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	10	2	0.13	628084330	79167	68.32	7950	7990	7890	10320	5560	7940	7933.66	26.59	0	-35753	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13147	5.46	0.46	12	0.05	1457.00	17385.00	8180	20241115	-2.81	5796	20240105	37.16	8180	-2.81	20241115	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
46	20241122	120149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7940	0	3	0.00	321079660	40395	34.86	7950	7990	7920	10320	5560	7940	7948.50	26.59	0	-24824	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13130	5.45	0.46	12	0.02	1457.00	17385.00	8180	20241115	-2.93	5796	20240105	36.99	8180	-2.93	20241115	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
47	20241122	110148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7960	20	2	0.25	255005180	32082	27.68	7950	7990	7920	10320	5560	7940	7948.54	26.59	0	-20273	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13163	5.46	0.46	12	0.02	1457.00	17385.00	8180	20241115	-2.69	5796	20240105	37.34	8180	-2.69	20241115	5796	37.34	20240105	9550	-16.65	20241105	6830	16.54	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
48	20241122	100150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	10	2	0.13	133097310	16748	14.45	7950	7990	7920	10320	5560	7940	7947.06	26.59	0	-12118	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13147	5.46	0.46	12	0.01	1457.00	17385.00	8180	20241115	-2.81	5796	20240105	37.16	8180	-2.81	20241115	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
49	20241122	090149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	10	2	0.13	3720960	468	0.40	7950	7970	7950	10320	5560	7940	7950.77	26.59	0	-203	8073	8006	7973	7906	7873	7990	7890	827	2380	500	6030	10	1	165367526	13147	5.46	0.46	12	0.00	1457.00	17385.00	8180	20241115	-2.81	5796	20240105	37.16	8180	-2.81	20241115	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	826 억	43976632	N	N	895	N	N
50	20241121	160147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7940	-60	5	-0.75	922936080	115737	81.24	7950	8040	7940	10400	5600	8000	7974.43	26.60	0	4597	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13130	5.45	0.46	12	0.07	1457.00	17385.00	8180	20241115	-2.93	5796	20240105	36.99	8180	-2.93	20241115	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.01	N	003690	500	826 억	43980959	N	N	895	N	N
51	20241121	150150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7970	-30	5	-0.38	791951580	99254	69.67	7950	8040	7940	10400	5600	8000	7979.04	26.60	0	5879	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13180	5.47	0.46	12	0.06	1457.00	17385.00	8180	20241115	-2.57	5796	20240105	37.51	8180	-2.57	20241115	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
52	20241121	140150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	-50	5	-0.62	684786820	85812	60.23	7950	8040	7940	10400	5600	8000	7980.08	26.60	0	9907	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13147	5.46	0.46	12	0.05	1457.00	17385.00	8180	20241115	-2.81	5796	20240105	37.16	8180	-2.81	20241115	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
53	20241121	130150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	0	3	0.00	432656110	54154	38.01	7950	8040	7940	10400	5600	8000	7989.37	26.60	0	8415	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13229	5.49	0.46	12	0.03	1457.00	17385.00	8180	20241115	-2.20	5796	20240105	38.03	8180	-2.20	20241115	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
54	20241121	120149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	-10	5	-0.12	303313430	37969	26.65	7950	8040	7940	10400	5600	8000	7988.45	26.60	0	4124	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13213	5.48	0.46	12	0.02	1457.00	17385.00	8180	20241115	-2.32	5796	20240105	37.85	8180	-2.32	20241115	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
55	20241121	110149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	-20	5	-0.25	266121110	33316	23.39	7950	8040	7940	10400	5600	8000	7987.79	26.60	0	2221	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13196	5.48	0.46	12	0.02	1457.00	17385.00	8180	20241115	-2.44	5796	20240105	37.68	8180	-2.44	20241115	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
56	20241121	100150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	-10	5	-0.12	141378160	17694	12.42	7950	8040	7940	10400	5600	8000	7990.17	26.60	0	-2743	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13213	5.48	0.46	12	0.01	1457.00	17385.00	8180	20241115	-2.32	5796	20240105	37.85	8180	-2.32	20241115	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
57	20241121	090149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	-20	5	-0.25	17112850	2152	1.51	7950	7990	7940	10400	5600	8000	7952.02	26.60	0	94	8140	8070	8020	7950	7900	8105	7985	827	2400	500	6080	10	1	165367526	13196	5.48	0.46	12	0.00	1457.00	17385.00	8180	20241115	-2.44	5796	20240105	37.68	8180	-2.44	20241115	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	826 억	43980959	N	N	4274	N	N
58	20241120	160148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	10	2	0.13	1142063620	142462	107.39	7990	8090	7970	10380	5600	7990	8016.62	26.57	0	27531	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13229	5.49	0.46	12	0.09	1457.00	17385.00	8180	20241115	-2.20	5796	20240105	38.03	8180	-2.20	20241115	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	826 억	43939298	N	N	4274	N	N
59	20241120	150149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	10	2	0.13	1050724980	131041	98.78	7990	8090	7970	10380	5600	7990	8018.29	26.57	0	23849	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13229	5.49	0.46	12	0.08	1457.00	17385.00	8180	20241115	-2.20	5796	20240105	38.03	8180	-2.20	20241115	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
60	20241120	140151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8020	30	2	0.38	800250120	99736	75.18	7990	8090	7980	10380	5600	7990	8023.68	26.57	0	16949	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13262	5.50	0.46	12	0.06	1457.00	17385.00	8180	20241115	-1.96	5796	20240105	38.37	8180	-1.96	20241115	5796	38.37	20240105	9550	-16.02	20241105	6830	17.42	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
61	20241120	130151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	0	3	0.00	612844620	76323	57.53	7990	8090	7990	10380	5600	7990	8029.62	26.57	0	15501	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13213	5.48	0.46	12	0.05	1457.00	17385.00	8180	20241115	-2.32	5796	20240105	37.85	8180	-2.32	20241115	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
62	20241120	120151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	0	3	0.00	428332500	53294	40.17	7990	8090	7990	10380	5600	7990	8037.16	26.57	0	12878	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13213	5.48	0.46	12	0.03	1457.00	17385.00	8180	20241115	-2.32	5796	20240105	37.85	8180	-2.32	20241115	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
63	20241120	110151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8050	60	2	0.75	247752930	30771	23.19	7990	8090	7990	10380	5600	7990	8051.51	26.57	0	10309	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13312	5.53	0.46	12	0.02	1457.00	17385.00	8180	20241115	-1.59	5796	20240105	38.89	8180	-1.59	20241115	5796	38.89	20240105	9550	-15.71	20241105	6830	17.86	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
64	20241120	100150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8060	70	2	0.88	116590920	14512	10.94	7990	8060	7990	10380	5600	7990	8034.10	26.57	0	3641	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13329	5.53	0.46	12	0.01	1457.00	17385.00	8180	20241115	-1.47	5796	20240105	39.06	8180	-1.47	20241115	5796	39.06	20240105	9550	-15.60	20241105	6830	18.01	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
65	20241120	090150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8040	50	2	0.63	13303750	1665	1.26	7990	8040	7990	10380	5600	7990	7990.24	26.57	0	1543	8210	8100	8030	7920	7850	8065	7885	827	2390	500	6070	10	1	165367526	13296	5.52	0.46	12	0.00	1457.00	17385.00	8180	20241115	-1.71	5796	20240105	38.72	8180	-1.71	20241115	5796	38.72	20240105	9550	-15.81	20241105	6830	17.72	20240105	0.01	N	003690	500	826 억	43939298	N	N	623	N	N
66	20241119	160146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	-80	5	-0.99	1062629730	132652	63.38	8100	8140	7960	10490	5650	8070	8010.66	26.59	0	-8690	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13213	5.48	0.46	12	0.08	1457.00	17385.00	8180	20241115	-2.32	5796	20240105	37.85	8180	-2.32	20241115	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	826 억	43977725	N	N	623	N	N
67	20241119	150147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	-70	5	-0.87	1007812070	125795	60.10	8100	8140	7960	10490	5650	8070	8011.54	26.59	0	-6133	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13229	5.49	0.46	12	0.08	1457.00	17385.00	8180	20241115	-2.20	5796	20240105	38.03	8180	-2.20	20241115	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
68	20241119	140146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	-90	5	-1.12	865234370	107941	51.57	8100	8140	7960	10490	5650	8070	8015.81	26.59	0	-4207	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13196	5.48	0.46	12	0.07	1457.00	17385.00	8180	20241115	-2.44	5796	20240105	37.68	8180	-2.44	20241115	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
69	20241119	130146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8010	-60	5	-0.74	740084660	92299	44.10	8100	8140	7960	10490	5650	8070	8018.34	26.59	0	-4168	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13246	5.50	0.46	12	0.06	1457.00	17385.00	8180	20241115	-2.08	5796	20240105	38.20	8180	-2.08	20241115	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
70	20241119	120145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	-80	5	-0.99	638141320	79553	38.01	8100	8140	7960	10490	5650	8070	8021.59	26.59	0	-5059	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13213	5.48	0.46	12	0.05	1457.00	17385.00	8180	20241115	-2.32	5796	20240105	37.85	8180	-2.32	20241115	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
71	20241119	110147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	-90	5	-1.12	458712830	57087	27.27	8100	8140	7960	10490	5650	8070	8035.33	26.59	0	426	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13196	5.48	0.46	12	0.03	1457.00	17385.00	8180	20241115	-2.44	5796	20240105	37.68	8180	-2.44	20241115	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
72	20241119	100149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	-70	5	-0.87	277861480	34444	16.46	8100	8140	7990	10490	5650	8070	8067.05	26.59	0	7712	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13229	5.49	0.46	12	0.02	1457.00	17385.00	8180	20241115	-2.20	5796	20240105	38.03	8180	-2.20	20241115	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
73	20241119	090148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	0	3	0.00	20611900	2545	1.22	8100	8100	8070	10490	5650	8070	8098.98	26.59	0	2399	8230	8150	8100	8020	7970	8125	7995	827	2420	500	6130	10	1	165367526	13345	5.54	0.46	12	0.00	1457.00	17385.00	8180	20241115	-1.34	5796	20240105	39.23	8180	-1.34	20241115	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.01	N	003690	500	826 억	43977725	N	N	25250	N	N
74	20241118	160146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	-60	5	-0.74	1697351910	209186	62.65	8130	8180	8050	10560	5700	8130	8114.08	26.61	0	-51355	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13345	5.54	0.46	12	0.13	1457.00	17385.00	8180	20241115	-1.34	5796	20240105	39.23	8180	0.00	20241115	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.02	N	003690	500	826 억	44000025	N	N	25250	N	N
75	20241118	150146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8130	0	3	0.00	1577312330	194378	58.22	8130	8180	8050	10560	5700	8130	8114.66	26.61	0	-51876	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13444	5.58	0.47	12	0.12	1457.00	17385.00	8180	20241115	-0.61	5796	20240105	40.27	8180	0.00	20241115	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
76	20241118	140147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8160	30	2	0.37	1288552580	158929	47.60	8130	8160	8050	10560	5700	8130	8107.72	26.61	0	-41106	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13494	5.60	0.47	12	0.10	1457.00	17385.00	8180	20241115	-0.24	5796	20240105	40.79	8180	-0.24	20241115	5796	40.79	20240105	9550	-14.55	20241105	6830	19.47	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
77	20241118	130146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8080	-50	5	-0.62	953668930	117687	35.25	8130	8160	8050	10560	5700	8130	8103.43	26.61	0	-36644	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13362	5.55	0.46	12	0.07	1457.00	17385.00	8180	20241115	-1.22	5796	20240105	39.41	8180	-1.22	20241115	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
78	20241118	120147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	-60	5	-0.74	815254630	100559	30.12	8130	8160	8050	10560	5700	8130	8107.23	26.61	0	-28701	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13345	5.54	0.46	12	0.06	1457.00	17385.00	8180	20241115	-1.34	5796	20240105	39.23	8180	-1.34	20241115	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
79	20241118	110146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	-60	5	-0.74	670124740	82588	24.74	8130	8160	8050	10560	5700	8130	8114.07	26.61	0	-26034	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13345	5.54	0.46	12	0.05	1457.00	17385.00	8180	20241115	-1.34	5796	20240105	39.23	8180	-1.34	20241115	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
80	20241118	100146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8140	10	2	0.12	463405690	57070	17.09	8130	8160	8050	10560	5700	8130	8119.95	26.61	0	-22848	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13461	5.59	0.47	12	0.03	1457.00	17385.00	8180	20241115	-0.49	5796	20240105	40.44	8180	-0.49	20241115	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
81	20241118	090146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8150	20	2	0.25	60577850	7447	2.23	8130	8150	8130	10560	5700	8130	8134.53	26.61	0	1293	8336	8232	8076	7972	7816	8285	8025	827	2430	500	6170	10	1	165367526	13477	5.59	0.47	12	0.00	1457.00	17385.00	8180	20241115	-0.37	5796	20240105	40.61	8180	-0.37	20241115	5796	40.61	20240105	9550	-14.66	20241105	6830	19.33	20240105	0.02	N	003690	500	826 억	44000025	N	N	11838	N	N
82	20241115	160148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8130	210	2	2.65	2700564580	333266	167.56	7970	8180	7920	10290	5550	7920	8103.33	26.58	0	51688	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13444	5.58	0.47	12	0.20	1457.00	17385.00	8180	20241115	-0.61	5796	20240105	40.27	8180	-0.61	20241115	5796	40.27	20240105	9550	-14.87	20241105	6830	19.03	20240105	0.02	N	003690	500	826 억	43949575	N	N	11838	N	N
83	20241115	150151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	150	2	1.89	2296499340	283514	142.55	7970	8180	7920	10290	5550	7920	8100.13	26.58	0	26678	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13345	5.54	0.46	12	0.17	1457.00	17385.00	8180	20241115	-1.34	5796	20240105	39.23	8180	-1.34	20241115	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
84	20241115	140150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8140	220	2	2.78	1948072500	240509	120.93	7970	8180	7920	10290	5550	7920	8099.79	26.58	0	21445	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13461	5.59	0.47	12	0.15	1457.00	17385.00	8180	20241115	-0.49	5796	20240105	40.44	8180	-0.49	20241115	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
85	20241115	130149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8150	230	2	2.90	1697115920	209662	105.42	7970	8180	7920	10290	5550	7920	8094.53	26.58	0	21872	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13477	5.59	0.47	12	0.13	1457.00	17385.00	8180	20241115	-0.37	5796	20240105	40.61	8180	-0.37	20241115	5796	40.61	20240105	9550	-14.66	20241105	6830	19.33	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
86	20241115	120150	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8120	200	2	2.53	1309386170	161988	81.45	7970	8180	7920	10290	5550	7920	8083.23	26.58	0	14924	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13428	5.57	0.47	12	0.10	1457.00	17385.00	8180	20241115	-0.73	5796	20240105	40.10	8180	-0.73	20241115	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
87	20241115	110148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8110	190	2	2.40	1045115860	129432	65.08	7970	8180	7920	10290	5550	7920	8074.63	26.58	0	12678	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13411	5.57	0.47	12	0.08	1457.00	17385.00	8180	20241115	-0.86	5796	20240105	39.92	8180	-0.86	20241115	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
88	20241115	100149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8140	220	2	2.78	642317640	79702	40.07	7970	8180	7920	10290	5550	7920	8058.99	26.58	0	33455	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13461	5.59	0.47	12	0.05	1457.00	17385.00	8180	20241115	-0.49	5796	20240105	40.44	8180	-0.49	20241115	5796	40.44	20240105	9550	-14.76	20241105	6830	19.18	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
89	20241115	090227	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7970	50	2	0.63	3116270	391	0.20	7970	7970	7970	10290	5550	7920	7970.00	26.58	0	-177	8113	8016	7923	7826	7733	8065	7875	827	2370	500	6010	10	1	165367526	13180	5.47	0.46	12	0.00	1457.00	17385.00	8130	20241107	-1.97	5796	20240105	37.51	8130	-1.97	20241107	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.02	N	003690	500	826 억	43949575	N	N	1850	N	N
90	20241114	160147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	90	2	1.14	1368602430	172654	90.40	7890	7990	7830	10250	5530	7890	7926.85	26.61	0	-39298	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13196	5.48	0.46	12	0.10	1457.00	17385.00	8130	20241107	-1.85	5796	20240105	37.68	8130	-1.85	20241107	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
91	20241114	150148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	60	2	0.76	1065419300	134562	70.46	7890	7990	7830	10250	5530	7890	7917.68	26.61	0	-26510	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13147	5.46	0.46	12	0.08	1457.00	17385.00	8130	20241107	-2.21	5796	20240105	37.16	8130	-2.21	20241107	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
92	20241114	140147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	90	2	1.14	838232000	105948	55.47	7890	7990	7830	10250	5530	7890	7911.73	26.61	0	-21575	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13196	5.48	0.46	12	0.06	1457.00	17385.00	8130	20241107	-1.85	5796	20240105	37.68	8130	-1.85	20241107	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
93	20241114	130147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7930	40	2	0.51	548778080	69522	36.40	7890	7930	7830	10250	5530	7890	7893.59	26.61	0	-13597	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13114	5.44	0.46	12	0.04	1457.00	17385.00	8130	20241107	-2.46	5796	20240105	36.82	8130	-2.46	20241107	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
94	20241114	120146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7840	-50	5	-0.63	419299050	53106	27.81	7890	7930	7840	10250	5530	7890	7895.51	26.61	0	-15802	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	12965	5.38	0.45	12	0.03	1457.00	17385.00	8130	20241107	-3.57	5796	20240105	35.27	8130	-3.57	20241107	5796	35.27	20240105	9550	-17.91	20241105	6830	14.79	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
95	20241114	110149	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7910	20	2	0.25	204936380	25947	13.59	7890	7930	7840	10250	5530	7890	7898.27	26.61	0	-7541	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13081	5.43	0.45	12	0.02	1457.00	17385.00	8130	20241107	-2.71	5796	20240105	36.47	8130	-2.71	20241107	5796	36.47	20240105	9550	-17.17	20241105	6830	15.81	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
96	20241114	100151	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7880	-10	5	-0.13	5133980	651	0.34	7890	7890	7880	10250	5530	7890	7886.30	26.61	0	-90	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13031	5.41	0.45	12	0.00	1457.00	17385.00	8130	20241107	-3.08	5796	20240105	35.96	8130	-3.08	20241107	5796	35.96	20240105	9550	-17.49	20241105	6830	15.37	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
97	20241114	090146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7890	0	3	0.00	0	0	0.00	0	0	0	10250	5530	7890	0.00	26.61	0	0	8016	7952	7866	7802	7716	7965	7815	827	2360	500	5990	10	1	165367526	13047	5.42	0.45	12	0.00	1457.00	17385.00	8130	20241107	-2.95	5796	20240105	36.13	8130	-2.95	20241107	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.02	N	003690	500	826 억	44009549	N	N	63	N	N
98	20241112	160145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7890	-50	5	-0.63	1393232290	175011	71.55	7960	8000	7890	10320	5560	7940	7960.91	26.66	0	34	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13047	5.42	0.45	12	0.11	1457.00	17385.00	8130	20241107	-2.95	5796	20240105	36.13	8130	-2.95	20241107	5796	36.13	20240105	9550	-17.38	20241105	6830	15.52	20240105	0.02	N	003690	500	826 억	44079015	N	N	8	N	N
99	20241112	150146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7920	-20	5	-0.25	1232453000	154681	63.24	7960	8000	7920	10320	5560	7940	7967.71	26.66	0	12125	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13097	5.44	0.46	12	0.09	1457.00	17385.00	8130	20241107	-2.58	5796	20240105	36.65	8130	-2.58	20241107	5796	36.65	20240105	9550	-17.07	20241105	6830	15.96	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
100	20241112	140147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	10	2	0.13	1088863530	136591	55.84	7960	8000	7920	10320	5560	7940	7971.71	26.66	0	18339	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13147	5.46	0.46	12	0.08	1457.00	17385.00	8130	20241107	-2.21	5796	20240105	37.16	8130	-2.21	20241107	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
101	20241112	130145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	10	2	0.13	899426630	112736	46.09	7960	8000	7940	10320	5560	7940	7978.17	26.66	0	30973	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13147	5.46	0.46	12	0.07	1457.00	17385.00	8130	20241107	-2.21	5796	20240105	37.16	8130	-2.21	20241107	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
102	20241112	120146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7970	30	2	0.38	702184910	88010	35.98	7960	8000	7940	10320	5560	7940	7978.47	26.66	0	30091	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13180	5.47	0.46	12	0.05	1457.00	17385.00	8130	20241107	-1.97	5796	20240105	37.51	8130	-1.97	20241107	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
103	20241112	110145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	50	2	0.63	508556540	63749	26.06	7960	8000	7940	10320	5560	7940	7977.48	26.66	0	25975	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13213	5.48	0.46	12	0.04	1457.00	17385.00	8130	20241107	-1.72	5796	20240105	37.85	8130	-1.72	20241107	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
104	20241112	100145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7970	30	2	0.38	251160150	31485	12.87	7960	8000	7950	10320	5560	7940	7977.14	26.66	0	9562	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13180	5.47	0.46	12	0.02	1457.00	17385.00	8130	20241107	-1.97	5796	20240105	37.51	8130	-1.97	20241107	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
105	20241112	090145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7970	30	2	0.38	5336500	670	0.27	7960	7970	7960	10320	5560	7940	7964.93	26.66	0	-310	8100	8020	7930	7850	7760	7975	7805	827	2380	500	6030	10	1	165367526	13180	5.47	0.46	12	0.00	1457.00	17385.00	8130	20241107	-1.97	5796	20240105	37.51	8130	-1.97	20241107	5796	37.51	20240105	9550	-16.54	20241105	6830	16.69	20240105	0.02	N	003690	500	826 억	44079015	N	N	434	N	N
106	20241111	160144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7940	-70	5	-0.87	1935329770	244524	106.24	8000	8010	7840	10410	5610	8010	7914.68	26.67	0	-13104	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13130	4.62	0.39	12	0.15	1717.00	20481.00	8130	20241107	-2.34	5796	20240105	36.99	8130	-2.34	20241107	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.02	N	003690	500	826 억	44101903	N	N	434	N	N
107	20241111	150147	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7930	-80	5	-1.00	1788750310	226035	98.21	8000	8010	7840	10410	5610	8010	7913.60	26.67	0	-14442	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13114	4.62	0.39	12	0.14	1717.00	20481.00	8130	20241107	-2.46	5796	20240105	36.82	8130	-2.46	20241107	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
108	20241111	140146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7910	-100	5	-1.25	1489616180	188210	81.78	8000	8010	7840	10410	5610	8010	7914.65	26.67	0	-7220	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13081	4.61	0.39	12	0.11	1717.00	20481.00	8130	20241107	-2.71	5796	20240105	36.47	8130	-2.71	20241107	5796	36.47	20240105	9550	-17.17	20241105	6830	15.81	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
109	20241111	130145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7900	-110	5	-1.37	1173609570	148304	64.44	8000	8010	7840	10410	5610	8010	7913.54	26.67	0	3636	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13064	4.60	0.39	12	0.09	1717.00	20481.00	8130	20241107	-2.83	5796	20240105	36.30	8130	-2.83	20241107	5796	36.30	20240105	9550	-17.28	20241105	6830	15.67	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
110	20241111	120145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7910	-100	5	-1.25	912383480	115122	50.02	8000	8010	7880	10410	5610	8010	7925.36	26.67	0	1861	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13081	4.61	0.39	12	0.07	1717.00	20481.00	8130	20241107	-2.71	5796	20240105	36.47	8130	-2.71	20241107	5796	36.47	20240105	9550	-17.17	20241105	6830	15.81	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
111	20241111	110145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7950	-60	5	-0.75	631147970	79537	34.56	8000	8010	7890	10410	5610	8010	7935.28	26.67	0	1022	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13147	4.63	0.39	12	0.05	1717.00	20481.00	8130	20241107	-2.21	5796	20240105	37.16	8130	-2.21	20241107	5796	37.16	20240105	9550	-16.75	20241105	6830	16.40	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
112	20241111	100144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7930	-80	5	-1.00	512852510	64655	28.09	8000	8010	7890	10410	5610	8010	7932.14	26.67	0	4835	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13114	4.62	0.39	12	0.04	1717.00	20481.00	8130	20241107	-2.46	5796	20240105	36.82	8130	-2.46	20241107	5796	36.82	20240105	9550	-16.96	20241105	6830	16.11	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
113	20241111	090144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	-10	5	-0.12	5092240	637	0.28	8000	8000	7980	10410	5610	8010	7994.10	26.67	0	-558	8183	8096	8033	7946	7883	8065	7915	827	2400	500	6080	10	1	165367526	13229	4.66	0.39	12	0.00	1717.00	20481.00	8130	20241107	-1.60	5796	20240105	38.03	8130	-1.60	20241107	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.02	N	003690	500	826 억	44101903	N	N	241	N	N
114	20241108	160141	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8010	-30	5	-0.37	1840113760	229894	121.86	8120	8120	7970	10450	5630	8040	8004.18	26.70	0	-37146	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13246	4.67	0.39	12	0.14	1717.00	20481.00	8130	20241107	-1.48	5796	20240105	38.20	8130	-1.48	20241107	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.02	N	003690	500	826 억	44149043	N	N	241	N	N
115	20241108	150145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	-40	5	-0.50	1720258730	214919	113.92	8120	8120	7970	10450	5630	8040	8004.22	26.70	0	-33588	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13229	4.66	0.39	12	0.13	1717.00	20481.00	8130	20241107	-1.60	5796	20240105	38.03	8130	-1.60	20241107	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
116	20241108	140144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	-50	5	-0.62	1475690680	184334	97.71	8120	8120	7970	10450	5630	8040	8005.53	26.70	0	-23415	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13213	4.65	0.39	12	0.11	1717.00	20481.00	8130	20241107	-1.72	5796	20240105	37.85	8130	-1.72	20241107	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
117	20241108	130144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	-60	5	-0.75	1134536130	141638	75.08	8120	8120	7970	10450	5630	8040	8010.11	26.70	0	-18906	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13196	4.65	0.39	12	0.09	1717.00	20481.00	8130	20241107	-1.85	5796	20240105	37.68	8130	-1.85	20241107	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
118	20241108	120145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	-40	5	-0.50	1000152350	124821	66.16	8120	8120	7970	10450	5630	8040	8012.69	26.70	0	-12441	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13229	4.66	0.39	12	0.08	1717.00	20481.00	8130	20241107	-1.60	5796	20240105	38.03	8130	-1.60	20241107	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
119	20241108	110146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8000	-40	5	-0.50	876007840	109285	57.93	8120	8120	7970	10450	5630	8040	8015.81	26.70	0	-7305	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13229	4.66	0.39	12	0.07	1717.00	20481.00	8130	20241107	-1.60	5796	20240105	38.03	8130	-1.60	20241107	5796	38.03	20240105	9550	-16.23	20241105	6830	17.13	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
120	20241108	100145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7990	-50	5	-0.62	598335390	74593	39.54	8120	8120	7970	10450	5630	8040	8021.33	26.70	0	-12926	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13213	4.65	0.39	12	0.05	1717.00	20481.00	8130	20241107	-1.72	5796	20240105	37.85	8130	-1.72	20241107	5796	37.85	20240105	9550	-16.34	20241105	6830	16.98	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
121	20241108	090143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8010	-30	5	-0.37	71647070	8854	4.69	8120	8120	8010	10450	5630	8040	8092.06	26.70	0	-2394	8173	8106	8063	7996	7953	8085	7975	827	2410	500	6110	10	1	165367526	13246	4.67	0.39	12	0.01	1717.00	20481.00	8130	20241107	-1.48	5796	20240105	38.20	8130	-1.48	20241107	5796	38.20	20240105	9550	-16.13	20241105	6830	17.28	20240105	0.02	N	003690	500	826 억	44149043	N	N	3346	N	N
122	20241107	160143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8040	-80	5	-0.99	1519489680	188381	56.61	8100	8130	8020	10550	5690	8120	8066.05	26.76	0	-112490	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13296	4.68	0.39	12	0.11	1717.00	20481.00	8130	20241107	-1.11	5796	20240105	38.72	8130	-1.11	20241107	5796	38.72	20240105	9550	-15.81	20241105	6830	17.72	20240105	0.02	N	003690	500	826 억	44250473	N	N	3345	N	N
123	20241107	150143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8110	-10	5	-0.12	1266764560	157080	47.20	8100	8130	8020	10550	5690	8120	8064.45	26.76	0	-94680	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13411	4.72	0.40	12	0.09	1717.00	20481.00	8130	20241107	-0.25	5796	20240105	39.92	8130	-0.25	20241107	5796	39.92	20240105	9550	-15.08	20241105	6830	18.74	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
124	20241107	140145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8090	-30	5	-0.37	872899110	108312	32.55	8100	8130	8020	10550	5690	8120	8059.12	26.76	0	-69499	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13378	4.71	0.40	12	0.07	1717.00	20481.00	8130	20241107	-0.49	5796	20240105	39.58	8130	-0.49	20241107	5796	39.58	20240105	9550	-15.29	20241105	6830	18.45	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
125	20241107	130145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8100	-20	5	-0.25	689729390	85665	25.74	8100	8130	8020	10550	5690	8120	8051.47	26.76	0	-59610	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13395	4.72	0.40	12	0.05	1717.00	20481.00	8130	20241107	-0.37	5796	20240105	39.75	8130	-0.37	20241107	5796	39.75	20240105	9550	-15.18	20241105	6830	18.59	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
126	20241107	120144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8050	-70	5	-0.86	565149570	70222	21.10	8100	8130	8020	10550	5690	8120	8048.04	26.76	0	-48667	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13312	4.69	0.39	12	0.04	1717.00	20481.00	8130	20241107	-0.98	5796	20240105	38.89	8130	-0.98	20241107	5796	38.89	20240105	9550	-15.71	20241105	6830	17.86	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
127	20241107	110144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8030	-90	5	-1.11	394531940	49018	14.73	8100	8130	8020	10550	5690	8120	8048.72	26.76	0	-32310	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13279	4.68	0.39	12	0.03	1717.00	20481.00	8130	20241107	-1.23	5796	20240105	38.54	8130	-1.23	20241107	5796	38.54	20240105	9550	-15.92	20241105	6830	17.57	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
128	20241107	100144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8050	-70	5	-0.86	221727840	27524	8.27	8100	8130	8020	10550	5690	8120	8055.80	26.76	0	-17845	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13312	4.69	0.39	12	0.02	1717.00	20481.00	8130	20241107	-0.98	5796	20240105	38.89	8130	-0.98	20241107	5796	38.89	20240105	9550	-15.71	20241105	6830	17.86	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
129	20241107	090143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	-50	5	-0.62	18700200	2311	0.69	8100	8110	8060	10550	5690	8120	8091.82	26.76	0	-1613	8273	8196	8043	7966	7813	8235	8005	827	2430	500	6170	10	1	165367526	13345	4.70	0.39	12	0.00	1717.00	20481.00	8120	20241106	-0.62	5796	20240105	39.23	8120	-0.62	20241106	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.02	N	003690	500	826 억	44250473	N	N	18340	N	N
130	20241106	160144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8120	40	2	0.50	2671618730	332622	115.18	8080	8120	7890	10500	5660	8080	8031.94	26.79	0	-76041	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13428	4.73	0.40	12	0.20	1717.00	20481.00	8120	20241106	0.00	5796	20240105	40.10	8120	0.00	20241106	5796	40.10	20240105	9550	-14.97	20241105	6830	18.89	20240105	0.02	N	003690	500	826 억	44306768	N	N	18340	N	N
131	20241106	150148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8090	10	2	0.12	2462891880	306851	106.26	8080	8110	7890	10500	5660	8080	8026.34	26.79	0	-73983	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13378	4.71	0.40	12	0.19	1717.00	20481.00	8110	20241106	-0.25	5796	20240105	39.58	8110	-0.25	20241106	5796	39.58	20240105	9550	-15.29	20241105	6830	18.45	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
132	20241106	140148	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8080	0	3	0.00	2246860960	280108	97.00	8080	8110	7890	10500	5660	8080	8021.41	26.79	0	-70806	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13362	4.71	0.39	12	0.17	1717.00	20481.00	8110	20241106	-0.37	5796	20240105	39.41	8110	-0.37	20241106	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
133	20241106	130146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8080	0	3	0.00	1953484030	243843	84.44	8080	8110	7890	10500	5660	8080	8011.24	26.79	0	-65498	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13362	4.71	0.39	12	0.15	1717.00	20481.00	8110	20241106	-0.37	5796	20240105	39.41	8110	-0.37	20241106	5796	39.41	20240105	9550	-15.39	20241105	6830	18.30	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
134	20241106	120144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8050	-30	5	-0.37	1691634830	211432	73.21	8080	8110	7890	10500	5660	8080	8000.85	26.79	0	-60755	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13312	4.69	0.39	12	0.13	1717.00	20481.00	8110	20241106	-0.74	5796	20240105	38.89	8110	-0.74	20241106	5796	38.89	20240105	9550	-15.71	20241105	6830	17.86	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
135	20241106	110145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7980	-100	5	-1.24	1268132330	158639	54.93	8080	8110	7890	10500	5660	8080	7993.82	26.79	0	-66368	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13196	4.65	0.39	12	0.10	1717.00	20481.00	8110	20241106	-1.60	5796	20240105	37.68	8110	-1.60	20241106	5796	37.68	20240105	9550	-16.44	20241105	6830	16.84	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
136	20241106	100146	55	30.00	KOSPI		보험	N	N	N	Y	40	N	7940	-140	5	-1.73	897652680	112210	38.86	8080	8110	7890	10500	5660	8080	7999.76	26.79	0	-47187	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13130	4.62	0.39	12	0.07	1717.00	20481.00	8110	20241106	-2.10	5796	20240105	36.99	8110	-2.10	20241106	5796	36.99	20240105	9550	-16.86	20241105	6830	16.25	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
137	20241106	090145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	8070	-10	5	-0.12	165639640	20487	7.09	8080	8110	8060	10500	5660	8080	8085.11	26.79	0	-2518	8249	8164	8020	7935	7791	8207	7978	827	2420	500	6140	10	1	165367526	13345	4.70	0.39	12	0.01	1717.00	20481.00	8110	20241106	-0.49	5796	20240105	39.23	8110	-0.49	20241106	5796	39.23	20240105	9550	-15.50	20241105	6830	18.16	20240105	0.02	N	003690	500	826 억	44306768	N	N	19026	N	N
138	20241105	160143	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9520	130	2	1.38	3201037640	339795	125.07	9280	9550	9280	12200	6580	9390	9419.85	26.77	0	36427	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15743	5.54	0.46	12	0.21	1717.00	20481.00	9550	20241105	-0.31	6830	20240105	39.39	9550	-0.31	20241105	6830	39.39	20240105	9550	-0.31	20241105	6830	39.39	20240105	0.01	N	003690	500	826 억	44271821	N	N	19026	N	N
139	20241105	150145	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9520	130	2	1.38	2600758400	276756	101.86	9280	9520	9280	12200	6580	9390	9397.30	26.77	0	44303	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15743	5.54	0.46	12	0.17	1717.00	20481.00	9530	20241101	-0.10	6830	20240105	39.39	9530	-0.10	20241101	6830	39.39	20240105	9530	-0.10	20241101	6830	39.39	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
140	20241105	140143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9440	50	2	0.53	2017293630	215203	79.21	9280	9460	9280	12200	6580	9390	9373.91	26.77	0	41482	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15611	5.50	0.46	12	0.13	1717.00	20481.00	9530	20241101	-0.94	6830	20240105	38.21	9530	-0.94	20241101	6830	38.21	20240105	9530	-0.94	20241101	6830	38.21	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
141	20241105	130143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9390	0	3	0.00	1471675760	157325	57.91	9280	9400	9280	12200	6580	9390	9354.37	26.77	0	35920	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15528	5.47	0.46	12	0.10	1717.00	20481.00	9530	20241101	-1.47	6830	20240105	37.48	9530	-1.47	20241101	6830	37.48	20240105	9530	-1.47	20241101	6830	37.48	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
142	20241105	120143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9370	-20	5	-0.21	1281240450	137024	50.43	9280	9390	9280	12200	6580	9390	9350.48	26.77	0	29726	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15495	5.46	0.46	12	0.08	1717.00	20481.00	9530	20241101	-1.68	6830	20240105	37.19	9530	-1.68	20241101	6830	37.19	20240105	9530	-1.68	20241101	6830	37.19	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
143	20241105	110141	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9370	-20	5	-0.21	974332450	104257	38.37	9280	9390	9280	12200	6580	9390	9345.49	26.77	0	26504	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15495	5.46	0.46	12	0.06	1717.00	20481.00	9530	20241101	-1.68	6830	20240105	37.19	9530	-1.68	20241101	6830	37.19	20240105	9530	-1.68	20241101	6830	37.19	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
144	20241105	100143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9370	-20	5	-0.21	614854470	65885	24.25	9280	9390	9280	12200	6580	9390	9332.24	26.77	0	19264	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15495	5.46	0.46	12	0.04	1717.00	20481.00	9530	20241101	-1.68	6830	20240105	37.19	9530	-1.68	20241101	6830	37.19	20240105	9530	-1.68	20241101	6830	37.19	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
145	20241105	090141	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9300	-90	5	-0.96	51241210	5518	2.03	9280	9330	9280	12200	6580	9390	9286.19	26.77	0	622	9556	9472	9366	9282	9176	9420	9230	827	2810	500	7130	10	1	165367526	15379	5.42	0.45	12	0.00	1717.00	20481.00	9530	20241101	-2.41	6830	20240105	36.16	9530	-2.41	20241101	6830	36.16	20240105	9530	-2.41	20241101	6830	36.16	20240105	0.01	N	003690	500	826 억	44271821	N	N	47774	N	N
146	20241104	160142	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9390	-30	5	-0.32	2530605170	271277	102.87	9440	9450	9260	12240	6600	9420	9328.47	26.81	0	-36833	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15528	5.47	0.46	12	0.16	1717.00	20481.00	9530	20241101	-1.47	6830	20240105	37.48	9530	-1.47	20241101	6830	37.48	20240105	9530	-1.47	20241101	6830	37.48	20240105	0.01	N	003690	500	826 억	44328791	N	N	47774	N	N
147	20241104	150144	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9370	-50	5	-0.53	2322672570	249118	94.47	9440	9450	9260	12240	6600	9420	9323.58	26.81	0	-29331	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15495	5.46	0.46	12	0.15	1717.00	20481.00	9530	20241101	-1.68	6830	20240105	37.19	9530	-1.68	20241101	6830	37.19	20240105	9530	-1.68	20241101	6830	37.19	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
148	20241104	140143	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9300	-120	5	-1.27	1860689570	199802	75.77	9440	9450	9260	12240	6600	9420	9312.67	26.81	0	-14112	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15379	5.42	0.45	12	0.12	1717.00	20481.00	9530	20241101	-2.41	6830	20240105	36.16	9530	-2.41	20241101	6830	36.16	20240105	9530	-2.41	20241101	6830	36.16	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
149	20241104	130132	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9310	-110	5	-1.17	1413033490	151568	57.48	9440	9450	9280	12240	6600	9420	9322.77	26.81	0	-19628	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15396	5.42	0.45	12	0.09	1717.00	20481.00	9530	20241101	-2.31	6830	20240105	36.31	9530	-2.31	20241101	6830	36.31	20240105	9530	-2.31	20241101	6830	36.31	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
150	20241104	120141	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9310	-110	5	-1.17	1201906630	128848	48.86	9440	9450	9280	12240	6600	9420	9328.10	26.81	0	-24555	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15396	5.42	0.45	12	0.08	1717.00	20481.00	9530	20241101	-2.31	6830	20240105	36.31	9530	-2.31	20241101	6830	36.31	20240105	9530	-2.31	20241101	6830	36.31	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
151	20241104	110141	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9320	-100	5	-1.06	861060700	92227	34.97	9440	9450	9280	12240	6600	9420	9336.32	26.81	0	-15775	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15412	5.43	0.46	12	0.06	1717.00	20481.00	9530	20241101	-2.20	6830	20240105	36.46	9530	-2.20	20241101	6830	36.46	20240105	9530	-2.20	20241101	6830	36.46	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
152	20241104	100142	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9350	-70	5	-0.74	534835610	57231	21.70	9440	9450	9280	12240	6600	9420	9345.21	26.81	0	-11030	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15462	5.45	0.46	12	0.03	1717.00	20481.00	9530	20241101	-1.89	6830	20240105	36.90	9530	-1.89	20241101	6830	36.90	20240105	9530	-1.89	20241101	6830	36.90	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
153	20241104	090140	55	30.00	KOSPI		보험	N	N	N	Y	40	N	9410	-10	5	-0.11	34377850	3646	1.38	9440	9450	9390	12240	6600	9420	9428.92	26.81	0	-2026	9593	9506	9443	9356	9293	9475	9325	827	2820	500	7150	10	1	165367526	15561	5.48	0.46	12	0.00	1717.00	20481.00	9530	20241101	-1.26	6830	20240105	37.77	9530	-1.26	20241101	6830	37.77	20240105	9530	-1.26	20241101	6830	37.77	20240105	0.01	N	003690	500	826 억	44328791	N	N	19780	N	N
154	20241101	160138	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9420	-20	5	-0.21	2462015260	260497	84.22	9450	9530	9380	12270	6610	9440	9451.24	26.81	0	-13052	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15578	5.49	0.46	12	0.16	1717.00	20481.00	9530	20241101	-1.15	6830	20240105	37.92	9530	-1.15	20241101	6830	37.92	20240105	9530	-1.15	20241101	6830	37.92	20240105	0.01	N	003690	500	826 억	44327786	N	N	19780	N	N
155	20241101	150141	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9420	-20	5	-0.21	2268657470	239967	77.58	9450	9530	9380	12270	6610	9440	9454.04	26.81	0	-8960	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15578	5.49	0.46	12	0.15	1717.00	20481.00	9530	20241101	-1.15	6830	20240105	37.92	9530	-1.15	20241101	6830	37.92	20240105	9530	-1.15	20241101	6830	37.92	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N
156	20241101	140142	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9390	-50	5	-0.53	1913212060	202196	65.37	9450	9530	9380	12270	6610	9440	9462.17	26.81	0	-16	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15528	5.47	0.46	12	0.12	1717.00	20481.00	9530	20241101	-1.47	6830	20240105	37.48	9530	-1.47	20241101	6830	37.48	20240105	9530	-1.47	20241101	6830	37.48	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N
157	20241101	130146	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9390	-50	5	-0.53	1659830650	175265	56.66	9450	9530	9380	12270	6610	9440	9470.41	26.81	0	12454	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15528	5.47	0.46	12	0.11	1717.00	20481.00	9530	20241101	-1.47	6830	20240105	37.48	9530	-1.47	20241101	6830	37.48	20240105	9530	-1.47	20241101	6830	37.48	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N
158	20241101	120146	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9460	20	2	0.21	1379856180	145550	47.06	9450	9530	9390	12270	6610	9440	9480.29	26.81	0	17061	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15644	5.51	0.46	12	0.09	1717.00	20481.00	9530	20241101	-0.73	6830	20240105	38.51	9530	-0.73	20241101	6830	38.51	20240105	9530	-0.73	20241101	6830	38.51	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N
159	20241101	110146	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9450	10	2	0.11	1154467440	121781	39.37	9450	9530	9390	12270	6610	9440	9479.87	26.81	0	26435	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15627	5.50	0.46	12	0.07	1717.00	20481.00	9530	20241101	-0.84	6830	20240105	38.36	9530	-0.84	20241101	6830	38.36	20240105	9530	-0.84	20241101	6830	38.36	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N
160	20241101	100146	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9500	60	2	0.64	748633810	79093	25.57	9450	9510	9390	12270	6610	9440	9465.23	26.81	0	19313	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15710	5.53	0.46	12	0.05	1717.00	20481.00	9510	20241101	-0.11	6830	20240105	39.09	9510	-0.11	20241101	6830	39.09	20240105	9510	-0.11	20241101	6830	39.09	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N
161	20241101	090146	55	30.00	KOSPI	신고가	보험	N	N	N	Y	40	N	9440	0	3	0.00	35336100	3745	1.21	9450	9450	9400	12270	6610	9440	9435.54	26.81	0	-563	9566	9502	9376	9312	9186	9535	9345	827	2830	500	7170	10	1	165367526	15611	5.50	0.46	12	0.00	1717.00	20481.00	9450	20241101	-0.11	6830	20240105	38.21	9450	-0.11	20241101	6830	38.21	20240105	9450	-0.11	20241101	6830	38.21	20240105	0.01	N	003690	500	826 억	44327786	N	N	12764	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History