KissMeData/088350/price/prices-20240901.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240930,160719,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2870,-35,5,-1.20,2796988785,967750,78.77,2930,2935,2870,3775,2035,2905,2890.22,10.57,0,-306496,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,24927,3.29,0.18,12,0.11,873.00,16076.00,3815,20240213,-24.77,2420,20240118,18.60,3815,-24.77,20240213,2420,18.60,20240118,3815,-24.77,20240213,2420,18.60,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,768,N,00,N
20240930,150730,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2875,-30,5,-1.03,2299875475,794610,64.68,2930,2935,2870,3775,2035,2905,2894.34,10.57,0,-252670,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,24970,3.29,0.18,12,0.09,873.00,16076.00,3815,20240213,-24.64,2420,20240118,18.80,3815,-24.64,20240213,2420,18.80,20240118,3815,-24.64,20240213,2420,18.80,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240930,140728,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,-20,5,-0.69,1876006970,647356,52.69,2930,2935,2875,3775,2035,2905,2897.95,10.57,0,-168408,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,25057,3.30,0.18,12,0.07,873.00,16076.00,3815,20240213,-24.38,2420,20240118,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240930,130726,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,-5,5,-0.17,1462462075,504561,41.07,2930,2935,2875,3775,2035,2905,2898.48,10.57,0,-105169,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,25187,3.32,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.98,2420,20240118,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240930,120723,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,-20,5,-0.69,1379438975,475808,38.73,2930,2935,2875,3775,2035,2905,2899.15,10.57,0,-104049,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,25057,3.30,0.18,12,0.05,873.00,16076.00,3815,20240213,-24.38,2420,20240118,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240930,110721,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2880,-25,5,-0.86,1288733820,444359,36.17,2930,2935,2875,3775,2035,2905,2900.21,10.57,0,-94161,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,25014,3.30,0.18,12,0.05,873.00,16076.00,3815,20240213,-24.51,2420,20240118,19.01,3815,-24.51,20240213,2420,19.01,20240118,3815,-24.51,20240213,2420,19.01,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240930,100720,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2905,0,3,0.00,775330080,266555,21.70,2930,2935,2890,3775,2035,2905,2908.71,10.57,0,-81321,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,25231,3.33,0.18,12,0.03,873.00,16076.00,3815,20240213,-23.85,2420,20240118,20.04,3815,-23.85,20240213,2420,20.04,20240118,3815,-23.85,20240213,2420,20.04,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240930,090652,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,10,2,0.34,125817715,42974,3.50,2930,2935,2910,3775,2035,2905,2927.76,10.57,0,-2509,2961,2932,2916,2887,2871,2925,2880,43427,870,5000,2140,5,1,868530000,25318,3.34,0.18,12,0.00,873.00,16076.00,3815,20240213,-23.59,2420,20240118,20.45,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20240118,0.42,N,088350,5000,43426 억,,91807873,N,N,15745,N,00,N
20240927,160722,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2905,-5,5,-0.17,3589233520,1226634,97.81,2920,2945,2900,3780,2040,2910,2926.14,10.55,0,80545,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25231,3.33,0.18,12,0.14,873.00,16076.00,3815,20240213,-23.85,2420,20240118,20.04,3815,-23.85,20240213,2420,20.04,20240118,3815,-23.85,20240213,2420,20.04,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,14970,N,00,N
20240927,150727,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,5,2,0.17,3371895665,1151944,91.85,2920,2945,2900,3780,2040,2910,2927.14,10.55,0,103712,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25318,3.34,0.18,12,0.13,873.00,16076.00,3815,20240213,-23.59,2420,20240118,20.45,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240927,140735,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,15,2,0.52,3136486640,1071205,85.42,2920,2945,2900,3780,2040,2910,2928.00,10.55,0,88095,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25405,3.35,0.18,12,0.12,873.00,16076.00,3815,20240213,-23.33,2420,20240118,20.87,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240927,130726,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2920,10,2,0.34,3003079560,1025503,81.77,2920,2945,2900,3780,2040,2910,2928.40,10.55,0,73197,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25361,3.34,0.18,12,0.12,873.00,16076.00,3815,20240213,-23.46,2420,20240118,20.66,3815,-23.46,20240213,2420,20.66,20240118,3815,-23.46,20240213,2420,20.66,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240927,120723,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,5,2,0.17,2858333595,975882,77.81,2920,2945,2900,3780,2040,2910,2928.97,10.55,0,59172,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25318,3.34,0.18,12,0.11,873.00,16076.00,3815,20240213,-23.59,2420,20240118,20.45,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240927,110726,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2920,10,2,0.34,2337939980,797253,63.57,2920,2945,2915,3780,2040,2910,2932.49,10.55,0,87517,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25361,3.34,0.18,12,0.09,873.00,16076.00,3815,20240213,-23.46,2420,20240118,20.66,3815,-23.46,20240213,2420,20.66,20240118,3815,-23.46,20240213,2420,20.66,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240927,100725,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2935,25,2,0.86,1758356765,599369,47.79,2920,2945,2915,3780,2040,2910,2933.68,10.55,0,109536,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25491,3.36,0.18,12,0.07,873.00,16076.00,3815,20240213,-23.07,2420,20240118,21.28,3815,-23.07,20240213,2420,21.28,20240118,3815,-23.07,20240213,2420,21.28,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240927,090726,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,15,2,0.52,324191115,110710,8.83,2920,2940,2915,3780,2040,2910,2928.29,10.55,0,58104,2943,2926,2903,2886,2863,2935,2895,43427,870,5000,2150,5,1,868530000,25405,3.35,0.18,12,0.01,873.00,16076.00,3815,20240213,-23.33,2420,20240118,20.87,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20240118,0.41,N,088350,5000,43426 억,,91669401,N,N,31338,N,00,N
20240926,160712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2910,40,2,1.39,3623701590,1249864,57.35,2890,2920,2880,3730,2010,2870,2899.23,10.53,0,172374,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25274,3.33,0.18,12,0.14,873.00,16076.00,3815,20240213,-23.72,2420,20240118,20.25,3815,-23.72,20240213,2420,20.25,20240118,3815,-23.72,20240213,2420,20.25,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,31331,N,00,N
20240926,150713,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,30,2,1.05,3307139270,1140887,52.35,2890,2920,2880,3730,2010,2870,2898.76,10.53,0,163272,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25187,3.32,0.18,12,0.13,873.00,16076.00,3815,20240213,-23.98,2420,20240118,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240926,140722,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2895,25,2,0.87,2768683250,954442,43.79,2890,2920,2885,3730,2010,2870,2900.86,10.53,0,149858,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25144,3.32,0.18,12,0.11,873.00,16076.00,3815,20240213,-24.12,2420,20240118,19.63,3815,-24.12,20240213,2420,19.63,20240118,3815,-24.12,20240213,2420,19.63,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240926,130721,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2895,25,2,0.87,2422508435,834756,38.30,2890,2920,2885,3730,2010,2870,2902.07,10.53,0,144631,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25144,3.32,0.18,12,0.10,873.00,16076.00,3815,20240213,-24.12,2420,20240118,19.63,3815,-24.12,20240213,2420,19.63,20240118,3815,-24.12,20240213,2420,19.63,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240926,120723,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,30,2,1.05,2246982615,774115,35.52,2890,2920,2885,3730,2010,2870,2902.67,10.53,0,132834,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25187,3.32,0.18,12,0.09,873.00,16076.00,3815,20240213,-23.98,2420,20240118,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240926,110720,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,30,2,1.05,1479336200,509128,23.36,2890,2920,2890,3730,2010,2870,2905.66,10.53,0,55140,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25187,3.32,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.98,2420,20240118,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240926,100722,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2905,35,2,1.22,1036179165,356409,16.35,2890,2920,2890,3730,2010,2870,2907.33,10.53,0,37034,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25231,3.33,0.18,12,0.04,873.00,16076.00,3815,20240213,-23.85,2420,20240118,20.04,3815,-23.85,20240213,2420,20.04,20240118,3815,-23.85,20240213,2420,20.04,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240926,090719,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2910,40,2,1.39,185078990,63757,2.93,2890,2910,2890,3730,2010,2870,2903.14,10.53,0,1789,3056,2962,2916,2822,2776,2940,2800,43427,860,5000,2120,5,1,868530000,25274,3.33,0.18,12,0.01,873.00,16076.00,3815,20240213,-23.72,2420,20240118,20.25,3815,-23.72,20240213,2420,20.25,20240118,3815,-23.72,20240213,2420,20.25,20240118,0.40,N,088350,5000,43426 억,,91430703,N,N,32937,N,00,N
20240925,160712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2870,-110,5,-3.69,6330565880,2176947,176.65,3000,3010,2870,3870,2090,2980,2908.06,10.61,0,-743365,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,24927,3.29,0.18,12,0.25,873.00,16076.00,3815,20240213,-24.77,2420,20240118,18.60,3815,-24.77,20240213,2420,18.60,20240118,3815,-24.77,20240213,2420,18.60,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,32937,N,00,N
20240925,150718,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,-95,5,-3.19,5895994950,2025694,164.38,3000,3010,2875,3870,2090,2980,2910.60,10.61,0,-681260,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25057,3.30,0.18,12,0.23,873.00,16076.00,3815,20240213,-24.38,2420,20240118,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240925,140720,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2890,-90,5,-3.02,4953985965,1698904,137.86,3000,3010,2890,3870,2090,2980,2915.99,10.61,0,-622491,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25101,3.31,0.18,12,0.20,873.00,16076.00,3815,20240213,-24.25,2420,20240118,19.42,3815,-24.25,20240213,2420,19.42,20240118,3815,-24.25,20240213,2420,19.42,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240925,130718,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2895,-85,5,-2.85,4523707805,1550410,125.81,3000,3010,2890,3870,2090,2980,2917.75,10.61,0,-608233,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25144,3.32,0.18,12,0.18,873.00,16076.00,3815,20240213,-24.12,2420,20240118,19.63,3815,-24.12,20240213,2420,19.63,20240118,3815,-24.12,20240213,2420,19.63,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240925,120718,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,-80,5,-2.68,4193420680,1436337,116.55,3000,3010,2890,3870,2090,2980,2919.52,10.61,0,-602817,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25187,3.32,0.18,12,0.17,873.00,16076.00,3815,20240213,-23.98,2420,20240118,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240925,110716,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,-80,5,-2.68,3609266330,1234851,100.20,3000,3010,2890,3870,2090,2980,2922.84,10.61,0,-586358,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25187,3.32,0.18,12,0.14,873.00,16076.00,3815,20240213,-23.98,2420,20240118,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240925,100717,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,-65,5,-2.18,2436893350,830758,67.41,3000,3010,2900,3870,2090,2980,2933.34,10.61,0,-307679,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25318,3.34,0.18,12,0.10,873.00,16076.00,3815,20240213,-23.59,2420,20240118,20.45,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240925,090720,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2975,-5,5,-0.17,453985440,151724,12.31,3000,3010,2970,3870,2090,2980,2992.18,10.61,0,32436,3026,3002,2956,2932,2886,3015,2945,43427,890,5000,2200,5,1,868530000,25839,3.41,0.19,12,0.02,873.00,16076.00,3815,20240213,-22.02,2420,20240118,22.93,3815,-22.02,20240213,2420,22.93,20240118,3815,-22.02,20240213,2420,22.93,20240118,0.41,N,088350,5000,43426 억,,92177755,N,N,12614,N,00,N
20240924,160712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2980,65,2,2.23,3567895210,1211279,136.29,2940,2980,2910,3785,2045,2915,2945.36,10.61,0,95751,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25882,3.41,0.19,12,0.14,873.00,16076.00,3815,20240213,-21.89,2420,20240118,23.14,3815,-21.89,20240213,2420,23.14,20240118,3815,-21.89,20240213,2420,23.14,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,12614,N,00,N
20240924,150714,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,30,2,1.03,2803308605,954073,107.35,2940,2975,2910,3785,2045,2915,2938.25,10.61,0,-33325,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25578,3.37,0.18,12,0.11,873.00,16076.00,3815,20240213,-22.80,2420,20240118,21.69,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240924,140713,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2940,25,2,0.86,2260205745,769661,86.60,2940,2975,2910,3785,2045,2915,2936.63,10.61,0,-53485,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25535,3.37,0.18,12,0.09,873.00,16076.00,3815,20240213,-22.94,2420,20240118,21.49,3815,-22.94,20240213,2420,21.49,20240118,3815,-22.94,20240213,2420,21.49,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240924,130712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,10,2,0.34,1853398170,631021,71.00,2940,2975,2910,3785,2045,2915,2937.14,10.61,0,-78805,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25405,3.35,0.18,12,0.07,873.00,16076.00,3815,20240213,-23.33,2420,20240118,20.87,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240924,120708,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2910,-5,5,-0.17,1470278180,499915,56.25,2940,2975,2910,3785,2045,2915,2941.06,10.61,0,-58268,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25274,3.33,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.72,2420,20240118,20.25,3815,-23.72,20240213,2420,20.25,20240118,3815,-23.72,20240213,2420,20.25,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240924,110713,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2920,5,2,0.17,1225601440,416035,46.81,2940,2975,2915,3785,2045,2915,2945.91,10.61,0,-41809,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25361,3.34,0.18,12,0.05,873.00,16076.00,3815,20240213,-23.46,2420,20240118,20.66,3815,-23.46,20240213,2420,20.66,20240118,3815,-23.46,20240213,2420,20.66,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240924,100712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2930,15,2,0.51,927147900,314053,35.34,2940,2975,2920,3785,2045,2915,2952.20,10.61,0,-21049,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25448,3.36,0.18,12,0.04,873.00,16076.00,3815,20240213,-23.20,2420,20240118,21.07,3815,-23.20,20240213,2420,21.07,20240118,3815,-23.20,20240213,2420,21.07,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240924,090713,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,35,2,1.20,171858520,58095,6.54,2940,2975,2920,3785,2045,2915,2958.23,10.61,0,25650,2991,2952,2926,2887,2861,2940,2875,43427,870,5000,2150,5,1,868530000,25622,3.38,0.18,12,0.01,873.00,16076.00,3815,20240213,-22.67,2420,20240118,21.90,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20240118,0.41,N,088350,5000,43426 억,,92136168,N,N,8715,N,00,N
20240923,160710,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,-45,5,-1.52,2597281140,887736,62.37,2960,2965,2900,3845,2075,2960,2925.74,10.62,0,-76629,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25318,3.34,0.18,12,0.10,873.00,16076.00,3815,20240213,-23.59,2420,20240118,20.45,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,8715,N,00,N
20240923,150712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2935,-25,5,-0.84,2413824870,824848,57.96,2960,2965,2900,3845,2075,2960,2926.39,10.62,0,-68788,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25491,3.36,0.18,12,0.09,873.00,16076.00,3815,20240213,-23.07,2420,20240118,21.28,3815,-23.07,20240213,2420,21.28,20240118,3815,-23.07,20240213,2420,21.28,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240923,140717,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2935,-25,5,-0.84,2048735990,700397,49.21,2960,2965,2900,3845,2075,2960,2925.11,10.62,0,-80675,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25491,3.36,0.18,12,0.08,873.00,16076.00,3815,20240213,-23.07,2420,20240118,21.28,3815,-23.07,20240213,2420,21.28,20240118,3815,-23.07,20240213,2420,21.28,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240923,130711,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,-35,5,-1.18,1622308460,554781,38.98,2960,2965,2900,3845,2075,2960,2924.23,10.62,0,-94510,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25405,3.35,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.33,2420,20240118,20.87,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240923,120711,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2910,-50,5,-1.69,1474468050,504078,35.42,2960,2965,2900,3845,2075,2960,2925.08,10.62,0,-106082,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25274,3.33,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.72,2420,20240118,20.25,3815,-23.72,20240213,2420,20.25,20240118,3815,-23.72,20240213,2420,20.25,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240923,110712,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,-35,5,-1.18,1041986230,355361,24.97,2960,2965,2910,3845,2075,2960,2932.19,10.62,0,-74714,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25405,3.35,0.18,12,0.04,873.00,16076.00,3815,20240213,-23.33,2420,20240118,20.87,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240923,100711,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2940,-20,5,-0.68,519005015,176302,12.39,2960,2965,2925,3845,2075,2960,2943.84,10.62,0,-21492,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25535,3.37,0.18,12,0.02,873.00,16076.00,3815,20240213,-22.94,2420,20240118,21.49,3815,-22.94,20240213,2420,21.49,20240118,3815,-22.94,20240213,2420,21.49,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240923,090711,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,-10,5,-0.34,132273920,44773,3.15,2960,2965,2940,3845,2075,2960,2954.32,10.62,0,-26,3013,2986,2968,2941,2923,2977,2932,43427,885,5000,2190,5,1,868530000,25622,3.38,0.18,12,0.01,873.00,16076.00,3815,20240213,-22.67,2420,20240118,21.90,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20240118,0.40,N,088350,5000,43426 억,,92224400,N,N,58583,N,00,N
20240913,160637,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2895,40,2,1.40,2945436120,1019441,42.92,2870,2910,2855,3710,2000,2855,2889.26,10.56,0,148192,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25144,3.32,0.18,12,0.12,873.00,16076.00,3815,20240213,-24.12,2420,20230907,19.63,3815,-24.12,20240213,2420,19.63,20240118,3815,-24.12,20240213,2420,19.63,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,5403,N,00,N
20240913,150642,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,30,2,1.05,2462202820,852294,35.89,2870,2910,2855,3710,2000,2855,2888.91,10.56,0,109721,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25057,3.30,0.18,12,0.10,873.00,16076.00,3815,20240213,-24.38,2420,20230907,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240913,140645,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,30,2,1.05,1999900400,692227,29.15,2870,2910,2855,3710,2000,2855,2889.08,10.56,0,104652,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25057,3.30,0.18,12,0.08,873.00,16076.00,3815,20240213,-24.38,2420,20230907,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240913,130641,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,30,2,1.05,1780054755,616136,25.94,2870,2910,2855,3710,2000,2855,2889.06,10.56,0,132864,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25057,3.30,0.18,12,0.07,873.00,16076.00,3815,20240213,-24.38,2420,20230907,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240913,120641,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2890,35,2,1.23,1659814040,574541,24.19,2870,2910,2855,3710,2000,2855,2888.94,10.56,0,122135,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25101,3.31,0.18,12,0.07,873.00,16076.00,3815,20240213,-24.25,2420,20230907,19.42,3815,-24.25,20240213,2420,19.42,20240118,3815,-24.25,20240213,2420,19.42,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240913,110642,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2890,35,2,1.23,1546555785,535294,22.54,2870,2910,2855,3710,2000,2855,2889.17,10.56,0,124004,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25101,3.31,0.18,12,0.06,873.00,16076.00,3815,20240213,-24.25,2420,20230907,19.42,3815,-24.25,20240213,2420,19.42,20240118,3815,-24.25,20240213,2420,19.42,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240913,100644,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,30,2,1.05,1232054410,426237,17.95,2870,2910,2855,3710,2000,2855,2890.54,10.56,0,110163,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25057,3.30,0.18,12,0.05,873.00,16076.00,3815,20240213,-24.38,2420,20230907,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240913,090646,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2895,40,2,1.40,482759970,167150,7.04,2870,2905,2855,3710,2000,2855,2888.18,10.56,0,54584,2915,2885,2835,2805,2755,2900,2820,43427,855,5000,2110,5,1,868530000,25144,3.32,0.18,12,0.02,873.00,16076.00,3815,20240213,-24.12,2420,20230907,19.63,3815,-24.12,20240213,2420,19.63,20240118,3815,-24.12,20240213,2420,19.63,20240118,0.41,N,088350,5000,43426 억,,91712763,N,N,21385,N,00,N
20240912,160633,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2855,65,2,2.33,6720287885,2369483,89.72,2815,2865,2785,3625,1955,2790,2836.16,10.49,0,554549,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24797,3.27,0.18,12,0.27,873.00,16076.00,3815,20240213,-25.16,2420,20230907,17.98,3815,-25.16,20240213,2420,17.98,20240118,3815,-25.16,20240213,2420,17.98,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,21208,N,00,N
20240912,150639,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2860,70,2,2.51,5359441175,1892968,71.67,2815,2865,2785,3625,1955,2790,2831.24,10.49,0,241141,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24840,3.28,0.18,12,0.22,873.00,16076.00,3815,20240213,-25.03,2420,20230907,18.18,3815,-25.03,20240213,2420,18.18,20240118,3815,-25.03,20240213,2420,18.18,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240912,140642,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2830,40,2,1.43,4036429330,1427954,54.07,2815,2850,2785,3625,1955,2790,2826.72,10.49,0,17660,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24579,3.24,0.18,12,0.16,873.00,16076.00,3815,20240213,-25.82,2420,20230907,16.94,3815,-25.82,20240213,2420,16.94,20240118,3815,-25.82,20240213,2420,16.94,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240912,130639,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2845,55,2,1.97,3571565525,1264034,47.86,2815,2850,2785,3625,1955,2790,2825.53,10.49,0,42346,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24710,3.26,0.18,12,0.15,873.00,16076.00,3815,20240213,-25.43,2420,20230907,17.56,3815,-25.43,20240213,2420,17.56,20240118,3815,-25.43,20240213,2420,17.56,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240912,120638,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2830,40,2,1.43,3064257755,1085461,41.10,2815,2850,2785,3625,1955,2790,2823.00,10.49,0,14237,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24579,3.24,0.18,12,0.12,873.00,16076.00,3815,20240213,-25.82,2420,20230907,16.94,3815,-25.82,20240213,2420,16.94,20240118,3815,-25.82,20240213,2420,16.94,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240912,110636,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2830,40,2,1.43,2345837455,831296,31.48,2815,2850,2785,3625,1955,2790,2821.90,10.49,0,27869,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24579,3.24,0.18,12,0.10,873.00,16076.00,3815,20240213,-25.82,2420,20230907,16.94,3815,-25.82,20240213,2420,16.94,20240118,3815,-25.82,20240213,2420,16.94,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240912,100638,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2820,30,2,1.08,1521986425,539335,20.42,2815,2850,2785,3625,1955,2790,2821.97,10.49,0,14807,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24493,3.23,0.18,12,0.06,873.00,16076.00,3815,20240213,-26.08,2420,20230907,16.53,3815,-26.08,20240213,2420,16.53,20240118,3815,-26.08,20240213,2420,16.53,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240912,090638,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2790,0,3,0.00,287247370,102660,3.89,2815,2815,2785,3625,1955,2790,2798.05,10.49,0,-39356,2996,2892,2826,2722,2656,2860,2690,43427,835,5000,2060,5,1,868530000,24232,3.20,0.17,12,0.01,873.00,16076.00,3815,20240213,-26.87,2420,20230907,15.29,3815,-26.87,20240213,2420,15.29,20240118,3815,-26.87,20240213,2420,15.29,20240118,0.42,N,088350,5000,43426 억,,91130425,N,N,36625,N,00,N
20240911,160624,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2790,-120,5,-4.12,7392867160,2638126,327.70,2930,2930,2760,3780,2040,2910,2802.34,10.69,0,-585112,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24232,3.20,0.17,12,0.30,873.00,16076.00,3815,20240213,-26.87,2420,20230907,15.29,3815,-26.87,20240213,2420,15.29,20240118,3815,-26.87,20240213,2420,15.29,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36625,N,00,N
20240911,150629,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2775,-135,5,-4.64,7124431275,2541636,315.72,2930,2930,2760,3780,2040,2910,2803.09,10.69,0,-631391,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24102,3.18,0.17,12,0.29,873.00,16076.00,3815,20240213,-27.26,2420,20230907,14.67,3815,-27.26,20240213,2420,14.67,20240118,3815,-27.26,20240213,2420,14.67,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240911,140628,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2780,-130,5,-4.47,6500176445,2316775,287.79,2930,2930,2760,3780,2040,2910,2805.70,10.69,0,-648654,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24145,3.18,0.17,12,0.27,873.00,16076.00,3815,20240213,-27.13,2420,20230907,14.88,3815,-27.13,20240213,2420,14.88,20240118,3815,-27.13,20240213,2420,14.88,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240911,130627,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2780,-130,5,-4.47,5940356460,2115436,262.78,2930,2930,2760,3780,2040,2910,2808.10,10.69,0,-717993,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24145,3.18,0.17,12,0.24,873.00,16076.00,3815,20240213,-27.13,2420,20230907,14.88,3815,-27.13,20240213,2420,14.88,20240118,3815,-27.13,20240213,2420,14.88,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240911,120632,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2765,-145,5,-4.98,5316101045,1890349,234.82,2930,2930,2760,3780,2040,2910,2812.23,10.69,0,-741406,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24015,3.17,0.17,12,0.22,873.00,16076.00,3815,20240213,-27.52,2420,20230907,14.26,3815,-27.52,20240213,2420,14.26,20240118,3815,-27.52,20240213,2420,14.26,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240911,110623,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2775,-135,5,-4.64,4144242605,1467099,182.24,2930,2930,2770,3780,2040,2910,2824.79,10.69,0,-568724,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24102,3.18,0.17,12,0.17,873.00,16076.00,3815,20240213,-27.26,2420,20230907,14.67,3815,-27.26,20240213,2420,14.67,20240118,3815,-27.26,20240213,2420,14.67,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240911,100623,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2830,-80,5,-2.75,2298871870,806854,100.23,2930,2930,2810,3780,2040,2910,2849.18,10.69,0,-430682,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24579,3.24,0.18,12,0.09,873.00,16076.00,3815,20240213,-25.82,2420,20230907,16.94,3815,-25.82,20240213,2420,16.94,20240118,3815,-25.82,20240213,2420,16.94,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240911,090633,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2875,-35,5,-1.20,189894325,65791,8.17,2930,2930,2865,3780,2040,2910,2886.33,10.69,0,-15585,2970,2940,2895,2865,2820,2955,2880,43427,870,5000,2150,5,1,868530000,24970,3.29,0.18,12,0.01,873.00,16076.00,3815,20240213,-24.64,2420,20230907,18.80,3815,-24.64,20240213,2420,18.80,20240118,3815,-24.64,20240213,2420,18.80,20240118,0.41,N,088350,5000,43426 억,,92811953,N,N,36176,N,00,N
20240910,160625,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2910,50,2,1.75,2333718705,804671,62.92,2860,2925,2850,3715,2005,2860,2900.21,10.66,0,201798,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25274,3.33,0.18,12,0.09,873.00,16076.00,3815,20240213,-23.72,2420,20230907,20.25,3815,-23.72,20240213,2420,20.25,20240118,3815,-23.72,20240213,2420,20.25,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,36176,N,00,N
20240910,150630,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2885,25,2,0.87,1924588440,663982,51.92,2860,2925,2850,3715,2005,2860,2898.56,10.66,0,184284,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25057,3.30,0.18,12,0.08,873.00,16076.00,3815,20240213,-24.38,2420,20230907,19.21,3815,-24.38,20240213,2420,19.21,20240118,3815,-24.38,20240213,2420,19.21,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240910,140625,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2890,30,2,1.05,1739895545,600064,46.92,2860,2925,2850,3715,2005,2860,2899.52,10.66,0,169154,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25101,3.31,0.18,12,0.07,873.00,16076.00,3815,20240213,-24.25,2420,20230907,19.42,3815,-24.25,20240213,2420,19.42,20240118,3815,-24.25,20240213,2420,19.42,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240910,130625,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2905,45,2,1.57,1541775950,531721,41.58,2860,2925,2850,3715,2005,2860,2899.60,10.66,0,153437,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25231,3.33,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.85,2420,20230907,20.04,3815,-23.85,20240213,2420,20.04,20240118,3815,-23.85,20240213,2420,20.04,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240910,120625,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,55,2,1.92,1435590805,495245,38.73,2860,2925,2850,3715,2005,2860,2898.75,10.66,0,141490,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25318,3.34,0.18,12,0.06,873.00,16076.00,3815,20240213,-23.59,2420,20230907,20.45,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240910,110624,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,40,2,1.40,1107373855,382555,29.92,2860,2920,2850,3715,2005,2860,2894.68,10.66,0,65673,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25187,3.32,0.18,12,0.04,873.00,16076.00,3815,20240213,-23.98,2420,20230907,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240910,100628,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,40,2,1.40,526029690,182769,14.29,2860,2905,2850,3715,2005,2860,2878.11,10.66,0,7667,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,25187,3.32,0.18,12,0.02,873.00,16076.00,3815,20240213,-23.98,2420,20230907,19.83,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240910,090626,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2855,-5,5,-0.17,104159670,36382,2.85,2860,2880,2850,3715,2005,2860,2862.95,10.66,0,-14329,2913,2886,2853,2826,2793,2870,2810,43427,855,5000,2110,5,1,868530000,24797,3.27,0.18,12,0.00,873.00,16076.00,3815,20240213,-25.16,2420,20230907,17.98,3815,-25.16,20240213,2420,17.98,20240118,3815,-25.16,20240213,2420,17.98,20240118,0.42,N,088350,5000,43426 억,,92600943,N,N,33936,N,00,N
20240909,160613,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2860,-80,5,-2.72,3635716245,1276320,95.76,2880,2880,2820,3820,2060,2940,2848.59,10.74,0,-698196,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24840,3.28,0.18,12,0.15,873.00,16076.00,3815,20240213,-25.03,2420,20230907,18.18,3815,-25.03,20240213,2420,18.18,20240118,3815,-25.03,20240213,2420,18.18,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,33936,N,00,N
20240909,150617,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2860,-80,5,-2.72,3358055235,1179154,88.47,2880,2880,2820,3820,2060,2940,2847.85,10.74,0,-688613,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24840,3.28,0.18,12,0.14,873.00,16076.00,3815,20240213,-25.03,2420,20230907,18.18,3815,-25.03,20240213,2420,18.18,20240118,3815,-25.03,20240213,2420,18.18,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240909,140621,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2860,-80,5,-2.72,3136404145,1101746,82.66,2880,2880,2820,3820,2060,2940,2846.76,10.74,0,-670356,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24840,3.28,0.18,12,0.13,873.00,16076.00,3815,20240213,-25.03,2420,20230907,18.18,3815,-25.03,20240213,2420,18.18,20240118,3815,-25.03,20240213,2420,18.18,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240909,130618,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2860,-80,5,-2.72,2866987610,1007595,75.59,2880,2880,2820,3820,2060,2940,2845.38,10.74,0,-627108,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24840,3.28,0.18,12,0.12,873.00,16076.00,3815,20240213,-25.03,2420,20230907,18.18,3815,-25.03,20240213,2420,18.18,20240118,3815,-25.03,20240213,2420,18.18,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240909,120616,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2855,-85,5,-2.89,2599714635,913851,68.56,2880,2880,2820,3820,2060,2940,2844.79,10.74,0,-583725,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24797,3.27,0.18,12,0.11,873.00,16076.00,3815,20240213,-25.16,2420,20230907,17.98,3815,-25.16,20240213,2420,17.98,20240118,3815,-25.16,20240213,2420,17.98,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240909,110616,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2855,-85,5,-2.89,2420197340,850868,63.84,2880,2880,2820,3820,2060,2940,2844.39,10.74,0,-546755,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24797,3.27,0.18,12,0.10,873.00,16076.00,3815,20240213,-25.16,2420,20230907,17.98,3815,-25.16,20240213,2420,17.98,20240118,3815,-25.16,20240213,2420,17.98,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240909,100620,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2865,-75,5,-2.55,2187466540,769488,57.73,2880,2880,2820,3820,2060,2940,2842.76,10.74,0,-519240,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24883,3.28,0.18,12,0.09,873.00,16076.00,3815,20240213,-24.90,2420,20230907,18.39,3815,-24.90,20240213,2420,18.39,20240118,3815,-24.90,20240213,2420,18.39,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240909,090614,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2835,-105,5,-3.57,474376615,165821,12.44,2880,2880,2835,3820,2060,2940,2860.77,10.74,0,-119400,2986,2962,2921,2897,2856,2942,2877,43427,880,5000,2170,5,1,868530000,24623,3.25,0.18,12,0.02,873.00,16076.00,3815,20240213,-25.69,2420,20230907,17.15,3815,-25.69,20240213,2420,17.15,20240118,3815,-25.69,20240213,2420,17.15,20240118,0.42,N,088350,5000,43426 억,,93298434,N,N,2034,N,00,N
20240906,160607,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2940,-10,5,-0.34,3866491430,1326276,157.54,2945,2945,2880,3835,2065,2950,2915.29,10.75,0,7995,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25535,3.37,0.18,12,0.15,873.00,16076.00,3815,20240213,-22.94,2395,20230831,22.76,3815,-22.94,20240213,2420,21.49,20240118,3815,-22.94,20240213,2420,21.49,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,2034,N,00,N
20240906,150617,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2915,-35,5,-1.19,3400312340,1167276,138.65,2945,2945,2880,3835,2065,2950,2913.03,10.75,0,-13286,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25318,3.34,0.18,12,0.13,873.00,16076.00,3815,20240213,-23.59,2395,20230831,21.71,3815,-23.59,20240213,2420,20.45,20240118,3815,-23.59,20240213,2420,20.45,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240906,140620,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2920,-30,5,-1.02,3111311700,1068199,126.88,2945,2945,2880,3835,2065,2950,2912.67,10.75,0,-40065,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25361,3.34,0.18,12,0.12,873.00,16076.00,3815,20240213,-23.46,2395,20230831,21.92,3815,-23.46,20240213,2420,20.66,20240118,3815,-23.46,20240213,2420,20.66,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240906,130616,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2920,-30,5,-1.02,2795224205,959993,114.03,2945,2945,2880,3835,2065,2950,2911.71,10.75,0,-43799,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25361,3.34,0.18,12,0.11,873.00,16076.00,3815,20240213,-23.46,2395,20230831,21.92,3815,-23.46,20240213,2420,20.66,20240118,3815,-23.46,20240213,2420,20.66,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240906,120617,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2930,-20,5,-0.68,2589900275,889724,105.68,2945,2945,2880,3835,2065,2950,2910.90,10.75,0,-62232,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25448,3.36,0.18,12,0.10,873.00,16076.00,3815,20240213,-23.20,2395,20230831,22.34,3815,-23.20,20240213,2420,21.07,20240118,3815,-23.20,20240213,2420,21.07,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240906,110620,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,-25,5,-0.85,2024555195,696349,82.71,2945,2945,2880,3835,2065,2950,2907.39,10.75,0,-57762,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25405,3.35,0.18,12,0.08,873.00,16076.00,3815,20240213,-23.33,2395,20230831,22.13,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240906,100614,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2900,-50,5,-1.69,1356066340,466464,55.41,2945,2945,2880,3835,2065,2950,2907.12,10.75,0,-43190,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25187,3.32,0.18,12,0.05,873.00,16076.00,3815,20240213,-23.98,2395,20230831,21.09,3815,-23.98,20240213,2420,19.83,20240118,3815,-23.98,20240213,2420,19.83,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240906,090618,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2930,-20,5,-0.68,130135810,44397,5.27,2945,2945,2920,3835,2065,2950,2931.18,10.75,0,-20908,2983,2966,2943,2926,2903,2975,2935,43427,885,5000,2180,5,1,868530000,25448,3.36,0.18,12,0.01,873.00,16076.00,3815,20240213,-23.20,2395,20230831,22.34,3815,-23.20,20240213,2420,21.07,20240118,3815,-23.20,20240213,2420,21.07,20230907,0.42,N,088350,5000,43426 억,,93346576,N,N,420,N,00,N
20240905,160607,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,5,2,0.17,2465281280,839235,58.44,2940,2960,2920,3825,2065,2945,2937.53,10.75,0,-78031,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25622,3.38,0.18,12,0.10,873.00,16076.00,3815,20240213,-22.67,2345,20230830,25.80,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,420,N,00,N
20240905,150616,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2940,-5,5,-0.17,2004552185,682941,47.56,2940,2960,2920,3825,2065,2945,2935.18,10.75,0,-116776,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25535,3.37,0.18,12,0.08,873.00,16076.00,3815,20240213,-22.94,2345,20230830,25.37,3815,-22.94,20240213,2420,21.49,20240118,3815,-22.94,20240213,2420,21.49,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240905,140613,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,-20,5,-0.68,1706828865,581397,40.49,2940,2960,2920,3825,2065,2945,2935.74,10.75,0,-106007,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25405,3.35,0.18,12,0.07,873.00,16076.00,3815,20240213,-23.33,2345,20230830,24.73,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240905,130616,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2940,-5,5,-0.17,1290073420,439166,30.58,2940,2960,2925,3825,2065,2945,2937.55,10.75,0,-69963,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25535,3.37,0.18,12,0.05,873.00,16076.00,3815,20240213,-22.94,2345,20230830,25.37,3815,-22.94,20240213,2420,21.49,20240118,3815,-22.94,20240213,2420,21.49,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240905,120613,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,0,3,0.00,1061646340,361376,25.16,2940,2960,2925,3825,2065,2945,2937.79,10.75,0,-69215,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25578,3.37,0.18,12,0.04,873.00,16076.00,3815,20240213,-22.80,2345,20230830,25.59,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240905,110610,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2935,-10,5,-0.34,863263900,293717,20.45,2940,2960,2925,3825,2065,2945,2939.10,10.75,0,-71432,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25491,3.36,0.18,12,0.03,873.00,16076.00,3815,20240213,-23.07,2345,20230830,25.16,3815,-23.07,20240213,2420,21.28,20240118,3815,-23.07,20240213,2420,21.28,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240905,100610,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,5,2,0.17,636393475,216628,15.09,2940,2960,2925,3825,2065,2945,2937.72,10.75,0,-57440,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25622,3.38,0.18,12,0.02,873.00,16076.00,3815,20240213,-22.67,2345,20230830,25.80,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240905,090615,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2955,10,2,0.34,98631655,33586,2.34,2940,2955,2930,3825,2065,2945,2936.69,10.75,0,-16921,3001,2972,2941,2912,2881,2957,2897,43427,880,5000,2170,5,1,868530000,25665,3.38,0.18,12,0.00,873.00,16076.00,3815,20240213,-22.54,2345,20230830,26.01,3815,-22.54,20240213,2420,22.11,20240118,3815,-22.54,20240213,2420,22.11,20230907,0.41,N,088350,5000,43426 억,,93407373,N,N,1918,N,00,N
20240904,160601,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,-45,5,-1.51,4200872050,1431561,94.48,2965,2970,2910,3885,2095,2990,2934.39,10.77,0,-225549,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25578,3.37,0.18,12,0.16,873.00,16076.00,3815,20240213,-22.80,2295,20230829,28.32,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,1918,N,00,N
20240904,150606,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,-45,5,-1.51,3969262005,1352883,89.28,2965,2970,2910,3885,2095,2990,2933.89,10.77,0,-226964,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25578,3.37,0.18,12,0.16,873.00,16076.00,3815,20240213,-22.80,2295,20230829,28.32,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240904,140607,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2935,-55,5,-1.84,3636199300,1239400,81.79,2965,2970,2910,3885,2095,2990,2933.79,10.77,0,-239881,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25491,3.36,0.18,12,0.14,873.00,16076.00,3815,20240213,-23.07,2295,20230829,27.89,3815,-23.07,20240213,2420,21.28,20240118,3815,-23.07,20240213,2420,21.28,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240904,130608,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,-45,5,-1.51,3416240350,1164623,76.86,2965,2970,2910,3885,2095,2990,2933.30,10.77,0,-257866,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25578,3.37,0.18,12,0.13,873.00,16076.00,3815,20240213,-22.80,2295,20230829,28.32,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240904,120604,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,-45,5,-1.51,3122955580,1064730,70.27,2965,2970,2910,3885,2095,2990,2933.04,10.77,0,-292891,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25578,3.37,0.18,12,0.12,873.00,16076.00,3815,20240213,-22.80,2295,20230829,28.32,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240904,110602,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,-40,5,-1.34,2745662075,936834,61.83,2965,2970,2910,3885,2095,2990,2930.72,10.77,0,-330034,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25622,3.38,0.18,12,0.11,873.00,16076.00,3815,20240213,-22.67,2295,20230829,28.54,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240904,100606,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2925,-65,5,-2.17,2216919470,756790,49.94,2965,2970,2910,3885,2095,2990,2929.29,10.77,0,-394699,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25405,3.35,0.18,12,0.09,873.00,16076.00,3815,20240213,-23.33,2295,20230829,27.45,3815,-23.33,20240213,2420,20.87,20240118,3815,-23.33,20240213,2420,20.87,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240904,090605,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2940,-50,5,-1.67,403133850,136754,9.03,2965,2970,2920,3885,2095,2990,2947.56,10.77,0,-52087,3056,3022,2986,2952,2916,3040,2970,43427,895,5000,2210,5,1,868530000,25535,3.37,0.18,12,0.02,873.00,16076.00,3815,20240213,-22.94,2295,20230829,28.10,3815,-22.94,20240213,2420,21.49,20240118,3815,-22.94,20240213,2420,21.49,20230907,0.41,N,088350,5000,43426 억,,93568538,N,N,74746,N,00,N
20240903,160557,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2990,30,2,1.01,4530640930,1511494,171.81,2970,3020,2950,3845,2075,2960,2997.46,10.72,0,456952,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,25969,3.42,0.19,12,0.17,873.00,16076.00,3815,20240213,-21.63,2270,20230828,31.72,3815,-21.63,20240213,2420,23.55,20240118,3815,-21.63,20240213,2420,23.55,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,74746,N,00,N
20240903,150601,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2985,25,2,0.84,4051716960,1351374,153.61,2970,3020,2950,3845,2075,2960,2998.22,10.72,0,395758,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,25926,3.42,0.19,12,0.16,873.00,16076.00,3815,20240213,-21.76,2270,20230828,31.50,3815,-21.76,20240213,2420,23.35,20240118,3815,-21.76,20240213,2420,23.35,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240903,140604,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2995,35,2,1.18,3698582020,1233389,140.20,2970,3020,2950,3845,2075,2960,2998.72,10.72,0,370230,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,26012,3.43,0.19,12,0.14,873.00,16076.00,3815,20240213,-21.49,2270,20230828,31.94,3815,-21.49,20240213,2420,23.76,20240118,3815,-21.49,20240213,2420,23.76,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240903,130603,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,3010,50,2,1.69,3218570270,1073202,121.99,2970,3020,2950,3845,2075,2960,2999.04,10.72,0,323131,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,26143,3.45,0.19,12,0.12,873.00,16076.00,3815,20240213,-21.10,2270,20230828,32.60,3815,-21.10,20240213,2420,24.38,20240118,3815,-21.10,20240213,2420,24.38,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240903,120555,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2995,35,2,1.18,2637172655,879863,100.01,2970,3020,2950,3845,2075,2960,2997.26,10.72,0,254935,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,26012,3.43,0.19,12,0.10,873.00,16076.00,3815,20240213,-21.49,2270,20230828,31.94,3815,-21.49,20240213,2420,23.76,20240118,3815,-21.49,20240213,2420,23.76,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240903,110554,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,3000,40,2,1.35,2276508935,759883,86.37,2970,3020,2950,3845,2075,2960,2995.87,10.72,0,227058,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,26056,3.44,0.19,12,0.09,873.00,16076.00,3815,20240213,-21.36,2270,20230828,32.16,3815,-21.36,20240213,2420,23.97,20240118,3815,-21.36,20240213,2420,23.97,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240903,100554,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2990,30,2,1.01,1296783480,433731,49.30,2970,3010,2950,3845,2075,2960,2989.84,10.72,0,104540,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,25969,3.42,0.19,12,0.05,873.00,16076.00,3815,20240213,-21.63,2270,20230828,31.72,3815,-21.63,20240213,2420,23.55,20240118,3815,-21.63,20240213,2420,23.55,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240903,090556,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2970,10,2,0.34,63713070,21483,2.44,2970,2980,2950,3845,2075,2960,2965.76,10.72,0,10465,3020,2990,2960,2930,2900,2975,2915,43427,885,5000,2190,5,1,868530000,25795,3.40,0.18,12,0.00,873.00,16076.00,3815,20240213,-22.15,2270,20230828,30.84,3815,-22.15,20240213,2420,22.73,20240118,3815,-22.15,20240213,2420,22.73,20230907,0.40,N,088350,5000,43426 억,,93070981,N,N,1500,N,00,N
20240902,160550,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2960,-10,5,-0.34,2576942145,870956,71.52,2980,2990,2930,3860,2080,2970,2958.74,10.72,0,-122779,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25708,3.39,0.18,12,0.10,873.00,16076.00,3815,20240213,-22.41,2225,20230825,33.03,3815,-22.41,20240213,2420,22.31,20240118,3815,-22.41,20240213,2420,22.31,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,1500,N,00,N
20240902,150600,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,-20,5,-0.67,2212532300,747832,61.41,2980,2990,2930,3860,2080,2970,2958.60,10.72,0,-63240,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25622,3.38,0.18,12,0.09,873.00,16076.00,3815,20240213,-22.67,2225,20230825,32.58,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N
20240902,140558,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2960,-10,5,-0.34,2016453555,681515,55.96,2980,2990,2930,3860,2080,2970,2958.78,10.72,0,-48803,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25708,3.39,0.18,12,0.08,873.00,16076.00,3815,20240213,-22.41,2225,20230825,33.03,3815,-22.41,20240213,2420,22.31,20240118,3815,-22.41,20240213,2420,22.31,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N
20240902,130554,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2950,-20,5,-0.67,1641527580,555022,45.58,2980,2990,2930,3860,2080,2970,2957.59,10.72,0,-93525,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25622,3.38,0.18,12,0.06,873.00,16076.00,3815,20240213,-22.67,2225,20230825,32.58,3815,-22.67,20240213,2420,21.90,20240118,3815,-22.67,20240213,2420,21.90,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N
20240902,120558,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,-25,5,-0.84,1581227990,534576,43.90,2980,2990,2930,3860,2080,2970,2957.91,10.72,0,-87150,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25578,3.37,0.18,12,0.06,873.00,16076.00,3815,20240213,-22.80,2225,20230825,32.36,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N
20240902,110553,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2945,-25,5,-0.84,1473185125,497876,40.88,2980,2990,2930,3860,2080,2970,2958.94,10.72,0,-74101,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25578,3.37,0.18,12,0.06,873.00,16076.00,3815,20240213,-22.80,2225,20230825,32.36,3815,-22.80,20240213,2420,21.69,20240118,3815,-22.80,20240213,2420,21.69,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N
20240902,100552,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2970,0,3,0.00,1169854095,395356,32.47,2980,2990,2930,3860,2080,2970,2958.99,10.72,0,-57906,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25795,3.40,0.18,12,0.05,873.00,16076.00,3815,20240213,-22.15,2225,20230825,33.48,3815,-22.15,20240213,2420,22.73,20240118,3815,-22.15,20240213,2420,22.73,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N
20240902,090548,55,40.00,KOSPI200,,보험,N,N,N,Y,40,N,2965,-5,5,-0.17,297758050,100113,8.22,2980,2990,2965,3860,2080,2970,2974.22,10.72,0,-45357,3003,2986,2953,2936,2903,2995,2945,43427,890,5000,2190,5,1,868530000,25752,3.40,0.18,12,0.01,873.00,16076.00,3815,20240213,-22.28,2225,20230825,33.26,3815,-22.28,20240213,2420,22.52,20240118,3815,-22.28,20240213,2420,22.52,20230907,0.40,N,088350,5000,43426 억,,93082761,N,N,110,N,00,N