KissMeData/082640/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

31 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160649	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	80	2	1.76	1281421005	278722	116.69	4565	4640	4530	5900	3185	4545	4597.46	82.42	14167	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7463	2.76	0.25	12	0.17	1677.00	18372.00	9440	20240731	-51.01	4375	20250102	5.71	4830	-4.24	20250120	4375	5.71	20250102	9440	-51.01	20240731	4375	5.71	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	418	N	N
3	20250214	150647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	70	2	1.54	1209105190	263096	110.14	4565	4640	4530	5900	3185	4545	4595.68	82.42	9039	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7447	2.75	0.25	12	0.16	1677.00	18372.00	9440	20240731	-51.11	4375	20250102	5.49	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
4	20250214	140648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4625	80	2	1.76	977357675	212858	89.11	4565	4640	4530	5900	3185	4545	4591.59	82.42	31153	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7463	2.76	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.01	4375	20250102	5.71	4830	-4.24	20250120	4375	5.71	20250102	9440	-51.01	20240731	4375	5.71	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
5	20250214	130651	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4635	90	2	1.98	887181820	193375	80.96	4565	4640	4530	5900	3185	4545	4587.88	82.42	25346	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7479	2.76	0.25	12	0.12	1677.00	18372.00	9440	20240731	-50.90	4375	20250102	5.94	4830	-4.04	20250120	4375	5.94	20250102	9440	-50.90	20240731	4375	5.94	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
6	20250214	120648	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	55	2	1.21	720953220	157355	65.88	4565	4615	4530	5900	3185	4545	4581.70	82.42	6208	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7422	2.74	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.27	4375	20250102	5.14	4830	-4.76	20250120	4375	5.14	20250102	9440	-51.27	20240731	4375	5.14	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
7	20250214	110645	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	55	2	1.21	629187040	137414	57.53	4565	4615	4530	5900	3185	4545	4578.77	82.42	1756	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7422	2.74	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.27	4375	20250102	5.14	4830	-4.76	20250120	4375	5.14	20250102	9440	-51.27	20240731	4375	5.14	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
8	20250214	100647	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	40	2	0.88	459716470	100456	42.06	4565	4615	4530	5900	3185	4545	4576.30	82.42	-66	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7398	2.73	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.43	4375	20250102	4.80	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
9	20250214	090650	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4580	35	2	0.77	32971185	7216	3.02	4565	4600	4530	5900	3185	4545	4569.18	82.42	193	4658	4601	4543	4486	4428	4630	4515	8068	1355	5000	3180	5	1	161358585	7390	2.73	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.48	4375	20250102	4.69	4830	-5.18	20250120	4375	4.69	20250102	9440	-51.48	20240731	4375	4.69	20250102	0.33	N	082640	5000	8067 억	132989885	N	N	375	N	N
10	20250213	160643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	45	2	1.00	1086230180	238851	150.92	4500	4600	4485	5850	3150	4500	4547.73	82.45	-66657	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7334	2.71	0.25	12	0.15	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	375	N	N
11	20250213	150643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	50	2	1.11	1054280455	231824	146.48	4500	4600	4485	5850	3150	4500	4547.76	82.45	-62542	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7342	2.71	0.25	12	0.14	1677.00	18372.00	9440	20240731	-51.80	4375	20250102	4.00	4830	-5.80	20250120	4375	4.00	20250102	9440	-51.80	20240731	4375	4.00	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
12	20250213	140642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	55	2	1.22	966369000	212546	134.30	4500	4600	4485	5850	3150	4500	4546.63	82.45	-61656	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7350	2.72	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.75	4375	20250102	4.11	4830	-5.69	20250120	4375	4.11	20250102	9440	-51.75	20240731	4375	4.11	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
13	20250213	130642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	50	2	1.11	903885380	198799	125.61	4500	4600	4485	5850	3150	4500	4546.73	82.45	-57730	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7342	2.71	0.25	12	0.12	1677.00	18372.00	9440	20240731	-51.80	4375	20250102	4.00	4830	-5.80	20250120	4375	4.00	20250102	9440	-51.80	20240731	4375	4.00	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
14	20250213	120642	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	20	2	0.44	856178980	188269	118.96	4500	4600	4485	5850	3150	4500	4547.64	82.45	-54775	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7293	2.70	0.25	12	0.12	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
15	20250213	110639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4550	50	2	1.11	737789820	162183	102.48	4500	4600	4485	5850	3150	4500	4549.12	82.45	-44822	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7342	2.71	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.80	4375	20250102	4.00	4830	-5.80	20250120	4375	4.00	20250102	9440	-51.80	20240731	4375	4.00	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
16	20250213	100643	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	55	2	1.22	347757925	76865	48.57	4500	4565	4485	5850	3150	4500	4524.27	82.45	-33791	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7350	2.72	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.75	4375	20250102	4.11	4830	-5.69	20250120	4375	4.11	20250102	9440	-51.75	20240731	4375	4.11	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
17	20250213	090639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	20	2	0.44	12744785	2815	1.78	4500	4540	4500	5850	3150	4500	4527.45	82.45	-2105	4640	4570	4535	4465	4430	4552	4447	8068	1350	5000	3150	5	1	161358585	7293	2.70	0.25	12	0.00	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.32	N	082640	5000	8067 억	133045868	N	N	0	N	N
18	20250212	160637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	-45	5	-0.99	717031970	158098	154.39	4595	4605	4500	5900	3185	4545	4535.42	82.50	-71784	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7261	2.68	0.24	12	0.10	1677.00	18372.00	9440	20240731	-52.33	4375	20250102	2.86	4830	-6.83	20250120	4375	2.86	20250102	9440	-52.33	20240731	4375	2.86	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
19	20250212	150637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	-35	5	-0.77	632770000	139385	136.12	4595	4605	4505	5900	3185	4545	4539.73	82.50	-59799	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7277	2.69	0.25	12	0.09	1677.00	18372.00	9440	20240731	-52.22	4375	20250102	3.09	4830	-6.63	20250120	4375	3.09	20250102	9440	-52.22	20240731	4375	3.09	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
20	20250212	140638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4525	-20	5	-0.44	507026375	111577	108.96	4595	4605	4505	5900	3185	4545	4544.18	82.50	-38778	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7301	2.70	0.25	12	0.07	1677.00	18372.00	9440	20240731	-52.07	4375	20250102	3.43	4830	-6.31	20250120	4375	3.43	20250102	9440	-52.07	20240731	4375	3.43	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
21	20250212	130640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4555	10	2	0.22	429516690	94473	92.26	4595	4605	4505	5900	3185	4545	4546.45	82.50	-32968	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7350	2.72	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.75	4375	20250102	4.11	4830	-5.69	20250120	4375	4.11	20250102	9440	-51.75	20240731	4375	4.11	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
22	20250212	120638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-5	5	-0.11	366307020	80551	78.66	4595	4605	4505	5900	3185	4545	4547.52	82.50	-32613	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7326	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.91	4375	20250102	3.77	4830	-6.00	20250120	4375	3.77	20250102	9440	-51.91	20240731	4375	3.77	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
23	20250212	110636	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	0	3	0.00	333199285	73257	71.54	4595	4605	4505	5900	3185	4545	4548.36	82.50	-30425	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7334	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
24	20250212	100637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	-30	5	-0.66	278971090	61284	59.85	4595	4605	4505	5900	3185	4545	4552.10	82.50	-23716	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7285	2.69	0.25	12	0.04	1677.00	18372.00	9440	20240731	-52.17	4375	20250102	3.20	4830	-6.52	20250120	4375	3.20	20250102	9440	-52.17	20240731	4375	3.20	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
25	20250212	090640	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	30	2	0.66	42912565	9397	9.18	4595	4595	4555	5900	3185	4545	4566.62	82.50	3140	4655	4600	4555	4500	4455	4577	4477	8068	1355	5000	3180	5	1	161358585	7382	2.73	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.54	4375	20250102	4.57	4830	-5.28	20250120	4375	4.57	20250102	9440	-51.54	20240731	4375	4.57	20250102	0.32	N	082640	5000	8067 억	133114935	N	N	37	N	N
26	20250211	160639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	451838725	99384	114.98	4600	4610	4510	5920	3195	4560	4546.40	82.53	-59067	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	37	N	N
27	20250211	150638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	410789730	90338	104.51	4600	4610	4510	5920	3195	4560	4547.25	82.53	-56171	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
28	20250211	140639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	365271600	80320	92.92	4600	4610	4510	5920	3195	4560	4547.70	82.53	-49040	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
29	20250211	130638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-20	5	-0.44	340303660	74819	86.56	4600	4610	4510	5920	3195	4560	4548.36	82.53	-46866	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7326	2.71	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.91	4375	20250102	3.77	4830	-6.00	20250120	4375	3.77	20250102	9440	-51.91	20240731	4375	3.77	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
30	20250211	120637	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	-40	5	-0.88	313998370	69012	79.84	4600	4610	4510	5920	3195	4560	4549.91	82.53	-43812	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7293	2.70	0.25	12	0.04	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
31	20250211	110638	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4540	-20	5	-0.44	237079320	52028	60.19	4600	4610	4530	5920	3195	4560	4556.76	82.53	-32233	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7326	2.71	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.91	4375	20250102	3.77	4830	-6.00	20250120	4375	3.77	20250102	9440	-51.91	20240731	4375	3.77	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
32	20250211	100639	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4545	-15	5	-0.33	84728100	18545	21.46	4600	4610	4530	5920	3195	4560	4568.78	82.53	-9363	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7334	2.71	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.85	4375	20250102	3.89	4830	-5.90	20250120	4375	3.89	20250102	9440	-51.85	20240731	4375	3.89	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
33	20250211	090641	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	45	2	0.99	9871920	2147	2.48	4600	4605	4580	5920	3195	4560	4598.01	82.53	1399	4703	4631	4578	4506	4453	4622	4497	8068	1360	5000	3190	5	1	161358585	7431	2.75	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133177004	N	N	16	N	N
34	20250210	160635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	-10	5	-0.22	395805800	86424	108.53	4560	4650	4525	5940	3200	4570	4579.87	82.56	-27222	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7358	2.72	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	4	N	N
35	20250210	150634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	15	2	0.33	367266305	80176	100.68	4560	4650	4525	5940	3200	4570	4580.75	82.56	-22212	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7398	2.73	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.43	4375	20250102	4.80	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
36	20250210	140634	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4580	10	2	0.22	295407390	64502	81.00	4560	4650	4525	5940	3200	4570	4579.82	82.56	-15013	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7390	2.73	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.48	4375	20250102	4.69	4830	-5.18	20250120	4375	4.69	20250102	9440	-51.48	20240731	4375	4.69	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
37	20250210	130635	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4590	20	2	0.44	252165945	55057	69.14	4560	4650	4525	5940	3200	4570	4580.09	82.56	-15979	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7406	2.74	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.38	4375	20250102	4.91	4830	-4.97	20250120	4375	4.91	20250102	9440	-51.38	20240731	4375	4.91	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
38	20250210	120632	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	25	2	0.55	214933530	46953	58.96	4560	4650	4525	5940	3200	4570	4577.63	82.56	-11681	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7414	2.74	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.32	4375	20250102	5.03	4830	-4.87	20250120	4375	5.03	20250102	9440	-51.32	20240731	4375	5.03	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
39	20250210	110631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	35	2	0.77	169534630	37069	46.55	4560	4650	4525	5940	3200	4570	4573.49	82.56	-11359	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7431	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
40	20250210	100631	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	5	2	0.11	136576100	29868	37.51	4560	4650	4525	5940	3200	4570	4572.66	82.56	-10156	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7382	2.73	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.54	4375	20250102	4.57	4830	-5.28	20250120	4375	4.57	20250102	9440	-51.54	20240731	4375	4.57	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
41	20250210	090627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	35	2	0.77	78504980	17134	21.52	4560	4650	4525	5940	3200	4570	4581.82	82.56	-8667	4616	4592	4551	4527	4486	4605	4540	8068	1370	5000	3190	5	1	161358585	7431	2.75	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133210333	N	N	0	N	N
42	20250207	160623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4570	55	2	1.22	361888010	79541	31.25	4520	4575	4510	5860	3165	4515	4549.70	82.55	10060	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7374	2.73	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.59	4375	20250102	4.46	4830	-5.38	20250120	4375	4.46	20250102	9440	-51.59	20240731	4375	4.46	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
43	20250207	150625	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4565	50	2	1.11	341150235	74998	29.46	4520	4575	4510	5860	3165	4515	4548.81	82.55	10342	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7366	2.72	0.25	12	0.05	1677.00	18372.00	9440	20240731	-51.64	4375	20250102	4.34	4830	-5.49	20250120	4375	4.34	20250102	9440	-51.64	20240731	4375	4.34	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
44	20250207	140624	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4530	15	2	0.33	243889510	53645	21.07	4520	4575	4510	5860	3165	4515	4546.39	82.55	8877	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7310	2.70	0.25	12	0.03	1677.00	18372.00	9440	20240731	-52.01	4375	20250102	3.54	4830	-6.21	20250120	4375	3.54	20250102	9440	-52.01	20240731	4375	3.54	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
45	20250207	130623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4565	50	2	1.11	192968055	42461	16.68	4520	4575	4510	5860	3165	4515	4544.63	82.55	14248	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7366	2.72	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.64	4375	20250102	4.34	4830	-5.49	20250120	4375	4.34	20250102	9440	-51.64	20240731	4375	4.34	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
46	20250207	120623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	45	2	1.00	158739335	34938	13.73	4520	4575	4510	5860	3165	4515	4543.50	82.55	15275	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7358	2.72	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
47	20250207	110621	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	45	2	1.00	141175755	31086	12.21	4520	4575	4510	5860	3165	4515	4541.50	82.55	13701	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7358	2.72	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
48	20250207	100623	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4560	45	2	1.00	93024120	20495	8.05	4520	4575	4510	5860	3165	4515	4538.93	82.55	12579	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7358	2.72	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.69	4375	20250102	4.23	4830	-5.59	20250120	4375	4.23	20250102	9440	-51.69	20240731	4375	4.23	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
49	20250207	090627	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4510	-5	5	-0.11	6384530	1414	0.56	4520	4535	4510	5860	3165	4515	4515.23	82.55	-26	4651	4582	4536	4467	4421	4560	4445	8068	1345	5000	3160	5	1	161358585	7277	2.69	0.25	12	0.00	1677.00	18372.00	9440	20240731	-52.22	4375	20250102	3.09	4830	-6.63	20250120	4375	3.09	20250102	9440	-52.22	20240731	4375	3.09	20250102	0.33	N	082640	5000	8067 억	133203598	N	N	104	N	N
50	20250206	160608	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4515	-70	5	-1.53	1135860230	251551	462.21	4585	4605	4490	5960	3210	4585	4515.43	82.61	-76889	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7285	2.69	0.25	12	0.16	1677.00	18372.00	9440	20240731	-52.17	4375	20250102	3.20	4830	-6.52	20250120	4375	3.20	20250102	9440	-52.17	20240731	4375	3.20	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	70	N	N
51	20250206	150611	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4520	-65	5	-1.42	1014375190	224632	412.74	4585	4605	4490	5960	3210	4585	4515.72	82.61	-91155	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7293	2.70	0.25	12	0.14	1677.00	18372.00	9440	20240731	-52.12	4375	20250102	3.31	4830	-6.42	20250120	4375	3.31	20250102	9440	-52.12	20240731	4375	3.31	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
52	20250206	140612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4505	-80	5	-1.74	919829565	203682	374.25	4585	4605	4490	5960	3210	4585	4516.01	82.61	-93845	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7269	2.69	0.25	12	0.13	1677.00	18372.00	9440	20240731	-52.28	4375	20250102	2.97	4830	-6.73	20250120	4375	2.97	20250102	9440	-52.28	20240731	4375	2.97	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
53	20250206	130610	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	-85	5	-1.85	847198860	187561	344.63	4585	4605	4490	5960	3210	4585	4516.92	82.61	-93624	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7261	2.68	0.24	12	0.12	1677.00	18372.00	9440	20240731	-52.33	4375	20250102	2.86	4830	-6.83	20250120	4375	2.86	20250102	9440	-52.33	20240731	4375	2.86	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
54	20250206	120607	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4495	-90	5	-1.96	753181070	166644	306.20	4585	4605	4490	5960	3210	4585	4519.70	82.61	-87483	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7253	2.68	0.24	12	0.10	1677.00	18372.00	9440	20240731	-52.38	4375	20250102	2.74	4830	-6.94	20250120	4375	2.74	20250102	9440	-52.38	20240731	4375	2.74	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
55	20250206	110602	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4500	-85	5	-1.85	571185375	126182	231.85	4585	4605	4495	5960	3210	4585	4526.68	82.61	-63764	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7261	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.33	4375	20250102	2.86	4830	-6.83	20250120	4375	2.86	20250102	9440	-52.33	20240731	4375	2.86	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
56	20250206	100604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4535	-50	5	-1.09	180780030	39757	73.05	4585	4605	4515	5960	3210	4585	4547.12	82.61	-15533	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7318	2.70	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.96	4375	20250102	3.66	4830	-6.11	20250120	4375	3.66	20250102	9440	-51.96	20240731	4375	3.66	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
57	20250206	090612	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	20	2	0.44	7881200	1718	3.16	4585	4605	4585	5960	3210	4585	4587.43	82.61	-153	4641	4612	4591	4562	4541	4610	4560	8068	1375	5000	3200	5	1	161358585	7431	2.75	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.22	4375	20250102	5.26	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.32	N	082640	5000	8067 억	133295634	N	N	606	N	N
58	20250205	160602	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	0	3	0.00	246860670	53678	36.87	4585	4620	4570	5960	3210	4585	4598.92	82.60	8235	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7398	2.73	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.43	4285	20240123	7.00	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	606	N	N
59	20250205	150605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4590	5	2	0.11	237036705	51536	35.40	4585	4620	4570	5960	3210	4585	4599.44	82.60	9727	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7406	2.74	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.38	4285	20240123	7.12	4830	-4.97	20250120	4375	4.91	20250102	9440	-51.38	20240731	4375	4.91	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
60	20250205	140605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	20	2	0.44	191987880	41725	28.66	4585	4620	4570	5960	3210	4585	4601.27	82.60	10469	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7431	2.75	0.25	12	0.03	1677.00	18372.00	9440	20240731	-51.22	4285	20240123	7.47	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
61	20250205	130603	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	30	2	0.65	174741905	37980	26.09	4585	4620	4570	5960	3210	4585	4600.89	82.60	11918	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7447	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.11	4285	20240123	7.70	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
62	20250205	120605	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	30	2	0.65	159674950	34716	23.84	4585	4620	4570	5960	3210	4585	4599.46	82.60	12154	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7447	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.11	4285	20240123	7.70	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
63	20250205	110604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4600	15	2	0.33	91203230	19863	13.64	4585	4620	4570	5960	3210	4585	4591.61	82.60	2668	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7422	2.74	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.27	4285	20240123	7.35	4830	-4.76	20250120	4375	5.14	20250102	9440	-51.27	20240731	4375	5.14	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
64	20250205	100609	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4595	10	2	0.22	75927430	16539	11.36	4585	4620	4570	5960	3210	4585	4590.81	82.60	4528	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7414	2.74	0.25	12	0.01	1677.00	18372.00	9440	20240731	-51.32	4285	20240123	7.23	4830	-4.87	20250120	4375	5.03	20250102	9440	-51.32	20240731	4375	5.03	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
65	20250205	090613	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	0	3	0.00	12910300	2814	1.93	4585	4610	4580	5960	3210	4585	4587.88	82.60	450	4755	4670	4620	4535	4485	4645	4510	8068	1375	5000	3200	5	1	161358585	7398	2.73	0.25	12	0.00	1677.00	18372.00	9440	20240731	-51.43	4285	20240123	7.00	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.32	N	082640	5000	8067 억	133279340	N	N	1767	N	N
66	20250204	160554	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4585	-65	5	-1.40	674333295	145584	112.23	4660	4705	4570	6040	3255	4650	4631.96	82.62	-29153	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7398	2.73	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.43	4250	20240122	7.88	4830	-5.07	20250120	4375	4.80	20250102	9440	-51.43	20240731	4375	4.80	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	1767	N	N
67	20250204	150559	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4575	-75	5	-1.61	615457810	132741	102.33	4660	4705	4575	6040	3255	4650	4636.53	82.62	-27472	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7382	2.73	0.25	12	0.08	1677.00	18372.00	9440	20240731	-51.54	4250	20240122	7.65	4830	-5.28	20250120	4375	4.57	20250102	9440	-51.54	20240731	4375	4.57	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
68	20250204	140558	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4605	-45	5	-0.97	517912355	111503	85.95	4660	4705	4600	6040	3255	4650	4644.83	82.62	-18895	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7431	2.75	0.25	12	0.07	1677.00	18372.00	9440	20240731	-51.22	4250	20240122	8.35	4830	-4.66	20250120	4375	5.26	20250102	9440	-51.22	20240731	4375	5.26	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
69	20250204	130559	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4615	-35	5	-0.75	453041900	97417	75.10	4660	4705	4610	6040	3255	4650	4650.54	82.62	-14918	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7447	2.75	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.11	4250	20240122	8.59	4830	-4.45	20250120	4375	5.49	20250102	9440	-51.11	20240731	4375	5.49	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
70	20250204	120604	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4630	-20	5	-0.43	417293550	89678	69.13	4660	4705	4610	6040	3255	4650	4653.24	82.62	-13698	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7471	2.76	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.95	4250	20240122	8.94	4830	-4.14	20250120	4375	5.83	20250102	9440	-50.95	20240731	4375	5.83	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
71	20250204	110551	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4650	0	3	0.00	387110625	83168	64.11	4660	4705	4610	6040	3255	4650	4654.56	82.62	-13231	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7503	2.77	0.25	12	0.05	1677.00	18372.00	9440	20240731	-50.74	4250	20240122	9.41	4830	-3.73	20250120	4375	6.29	20250102	9440	-50.74	20240731	4375	6.29	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
72	20250204	100557	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4645	-5	5	-0.11	173167450	37130	28.62	4660	4705	4630	6040	3255	4650	4663.81	82.62	-4086	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7495	2.77	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.79	4250	20240122	9.29	4830	-3.83	20250120	4375	6.17	20250102	9440	-50.79	20240731	4375	6.17	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N
73	20250204	090556	55	60.00	KOSPI	보험	N	N	N	Y	60	N	4665	15	2	0.32	2841025	609	0.47	4660	4675	4660	6040	3255	4650	4665.07	82.62	22	4743	4696	4618	4571	4493	4720	4595	8068	1390	5000	3250	5	1	161358585	7527	2.78	0.25	12	0.00	1677.00	18372.00	9440	20240731	-50.58	4250	20240122	9.76	4830	-3.42	20250120	4375	6.63	20250102	9440	-50.58	20240731	4375	6.63	20250102	0.33	N	082640	5000	8067 억	133311335	N	N	7535	N	N

31 KiB Raw Blame History

31 KiB

Raw Blame History