KissMeData/032830/price/prices-20240801.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	1400	2	1.46	22683645300	234196	108.20	96700	97200	95900	124500	67100	95800	96856.83	20.89	0	-15064	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	194400	10.26	0.44	12	0.12	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억		41774935	N	N	210	N	00	N
3	20240830	150415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	900	2	0.94	9917110900	102779	47.48	96700	97200	95900	124500	67100	95800	96489.66	20.89	0	-17507	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	193400	10.20	0.43	12	0.05	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
4	20240830	140414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96400	600	2	0.63	8255244300	85545	39.52	96700	97200	95900	124500	67100	95800	96501.77	20.89	0	-12797	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	192800	10.17	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
5	20240830	130411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96400	600	2	0.63	7095928200	73501	33.96	96700	97200	95900	124500	67100	95800	96541.93	20.89	0	-10048	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	192800	10.17	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
6	20240830	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96800	1000	2	1.04	5818306500	60254	27.84	96700	97200	95900	124500	67100	95800	96562.99	20.89	0	-6807	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	193600	10.21	0.43	12	0.03	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
7	20240830	110415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96800	1000	2	1.04	4467528600	46299	21.39	96700	97200	95900	124500	67100	95800	96492.98	20.89	0	-5790	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	193600	10.21	0.43	12	0.02	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
8	20240830	100416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	1300	2	1.36	2723592700	28229	13.04	96700	97200	95900	124500	67100	95800	96482.08	20.89	0	-2353	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	194200	10.25	0.44	12	0.01	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
9	20240830	090415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97000	1200	2	1.25	591734600	6113	2.82	96700	97100	95900	124500	67100	95800	96799.38	20.89	0	782	100333	98066	96133	93866	91933	97100	92900	1000	28700	500	72800	100	1	200000000	194000	10.24	0.44	12	0.00	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억		41774935	N	N	50	N	00	N
10	20240829	160416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95800	500	2	0.52	20932634600	216422	112.68	96100	98400	94200	123800	66800	95300	96721.44	20.88	0	22061	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	191600	10.11	0.43	12	0.11	9477.00	222741.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.01	N	032830	500	1000 억		41761715	N	N	50	N	00	N
11	20240829	150418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96100	800	2	0.84	19018318400	196453	102.28	96100	98400	94200	123800	66800	95300	96808.50	20.88	0	19090	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	192200	10.14	0.43	12	0.10	9477.00	222741.00	108500	20240308	-11.43	60000	20240119	60.17	108500	-11.43	20240308	60000	60.17	20240119	108500	-11.43	20240308	60000	60.17	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
12	20240829	140420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96000	700	2	0.73	17222532000	177779	92.56	96100	98400	94200	123800	66800	95300	96876.09	20.88	0	19468	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	192000	10.13	0.43	12	0.09	9477.00	222741.00	108500	20240308	-11.52	60000	20240119	60.00	108500	-11.52	20240308	60000	60.00	20240119	108500	-11.52	20240308	60000	60.00	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
13	20240829	130420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96900	1600	2	1.68	15258245500	157413	81.96	96100	98400	94200	123800	66800	95300	96931.30	20.88	0	21456	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	193800	10.22	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
14	20240829	120417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	1800	2	1.89	13571807000	139944	72.86	96100	98400	94200	123800	66800	95300	96980.28	20.88	0	20017	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	194200	10.25	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
15	20240829	110422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98000	2700	2	2.83	11438695600	118000	61.44	96100	98400	94200	123800	66800	95300	96938.11	20.88	0	20821	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	196000	10.34	0.44	12	0.06	9477.00	222741.00	108500	20240308	-9.68	60000	20240119	63.33	108500	-9.68	20240308	60000	63.33	20240119	108500	-9.68	20240308	60000	63.33	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
16	20240829	100418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	1800	2	1.89	5855857900	60926	31.72	96100	97600	94200	123800	66800	95300	96114.28	20.88	0	8096	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	194200	10.25	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
17	20240829	090419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94400	-900	5	-0.94	479149400	5021	2.61	96100	96100	94200	123800	66800	95300	95429.10	20.88	0	4	98100	96700	95000	93600	91900	95850	92750	1000	28500	500	72420	100	1	200000000	188800	9.96	0.42	12	0.00	9477.00	222741.00	108500	20240308	-13.00	60000	20240119	57.33	108500	-13.00	20240308	60000	57.33	20240119	108500	-13.00	20240308	60000	57.33	20240119	0.01	N	032830	500	1000 억		41761715	N	N	744	N	00	N
18	20240828	160407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95300	-400	5	-0.42	18181245700	191963	110.41	95700	96400	93300	124400	67000	95700	94712.07	20.88	0	9328	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	190600	10.06	0.43	12	0.10	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.01	N	032830	500	1000 억		41762875	N	N	744	N	00	N
19	20240828	150408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	-300	5	-0.31	16383377000	173103	99.56	95700	96400	93300	124400	67000	95700	94645.25	20.88	0	10010	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	190800	10.07	0.43	12	0.09	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
20	20240828	140411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95500	-200	5	-0.21	14264101000	150867	86.77	95700	96400	93300	124400	67000	95700	94547.52	20.88	0	5950	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	191000	10.08	0.43	12	0.08	9477.00	222741.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
21	20240828	130410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95100	-600	5	-0.63	12756975200	135078	77.69	95700	96400	93300	124400	67000	95700	94441.55	20.88	0	286	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	190200	10.03	0.43	12	0.07	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
22	20240828	120409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95300	-400	5	-0.42	11364317900	120459	69.28	95700	96400	93300	124400	67000	95700	94341.79	20.88	0	-1009	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	190600	10.06	0.43	12	0.06	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
23	20240828	110409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94400	-1300	5	-1.36	8720193300	92491	53.20	95700	96400	93300	124400	67000	95700	94281.53	20.88	0	-6909	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	188800	9.96	0.42	12	0.05	9477.00	222741.00	108500	20240308	-13.00	60000	20240119	57.33	108500	-13.00	20240308	60000	57.33	20240119	108500	-13.00	20240308	60000	57.33	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
24	20240828	100428	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	-1700	5	-1.78	4001222500	42137	24.24	95700	96400	93800	124400	67000	95700	94957.46	20.88	0	-4440	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	188000	9.92	0.42	12	0.02	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
25	20240828	090415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96000	300	2	0.31	340674000	3555	2.04	95700	96200	95100	124400	67000	95700	95829.54	20.88	0	-169	100233	97966	96233	93966	92233	97100	93100	1000	28700	500	72730	100	1	200000000	192000	10.13	0.43	12	0.00	9477.00	222741.00	108500	20240308	-11.52	60000	20240119	60.00	108500	-11.52	20240308	60000	60.00	20240119	108500	-11.52	20240308	60000	60.00	20240119	0.01	N	032830	500	1000 억		41762875	N	N	2285	N	00	N
26	20240827	160408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95700	-1900	5	-1.95	16646903200	173770	128.11	98400	98500	94500	126800	68400	97600	95798.56	20.89	0	17237	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	191400	10.10	0.43	12	0.09	9477.00	222741.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.01	N	032830	500	1000 억		41774021	N	N	2285	N	00	N
27	20240827	150409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95600	-2000	5	-2.05	13715396800	143071	105.48	98400	98500	94500	126800	68400	97600	95864.27	20.89	0	11403	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	191200	10.09	0.43	12	0.07	9477.00	222741.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
28	20240827	140409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96000	-1600	5	-1.64	10979300700	114468	84.39	98400	98500	94500	126800	68400	97600	95915.90	20.89	0	8211	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	192000	10.13	0.43	12	0.06	9477.00	222741.00	108500	20240308	-11.52	60000	20240119	60.00	108500	-11.52	20240308	60000	60.00	20240119	108500	-11.52	20240308	60000	60.00	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
29	20240827	130410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95900	-1700	5	-1.74	9286435000	96853	71.40	98400	98500	94500	126800	68400	97600	95881.75	20.89	0	4990	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	191800	10.12	0.43	12	0.05	9477.00	222741.00	108500	20240308	-11.61	60000	20240119	59.83	108500	-11.61	20240308	60000	59.83	20240119	108500	-11.61	20240308	60000	59.83	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
30	20240827	120412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96400	-1200	5	-1.23	8055423200	84039	61.96	98400	98500	94500	126800	68400	97600	95853.39	20.89	0	3825	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	192800	10.17	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
31	20240827	110411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95500	-2100	5	-2.15	6303850800	65795	48.51	98400	98500	94500	126800	68400	97600	95810.48	20.89	0	-2643	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	191000	10.08	0.43	12	0.03	9477.00	222741.00	108500	20240308	-11.98	60000	20240119	59.17	108500	-11.98	20240308	60000	59.17	20240119	108500	-11.98	20240308	60000	59.17	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
32	20240827	100407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	-2600	5	-2.66	3476332800	36058	26.58	98400	98500	95000	126800	68400	97600	96409.47	20.89	0	-8043	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	190000	10.02	0.43	12	0.02	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
33	20240827	090407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	-400	5	-0.41	373369100	3813	2.81	98400	98500	96900	126800	68400	97600	97920.04	20.89	0	668	99733	98666	97433	96366	95133	99200	96900	1000	29200	500	74170	100	1	200000000	194400	10.26	0.44	12	0.00	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억		41774021	N	N	64	N	00	N
34	20240826	160405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97600	200	2	0.21	13191390300	135496	81.05	97200	98500	96200	126600	68200	97400	97356.21	20.89	0	6205	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	195200	10.30	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억		41782603	N	N	64	N	00	N
35	20240826	150408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96900	-500	5	-0.51	11328418800	116373	69.61	97200	98500	96200	126600	68200	97400	97345.76	20.89	0	-3122	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	193800	10.22	0.44	12	0.06	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
36	20240826	140408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	-700	5	-0.72	10172141600	104410	62.46	97200	98500	96200	126600	68200	97400	97424.98	20.89	0	-4387	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	193400	10.20	0.43	12	0.05	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
37	20240826	130411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96300	-1100	5	-1.13	9029587200	92583	55.38	97200	98500	96200	126600	68200	97400	97529.66	20.89	0	-5799	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	192600	10.16	0.43	12	0.05	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
38	20240826	120408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	-700	5	-0.72	7789659800	79754	47.71	97200	98500	96600	126600	68200	97400	97671.11	20.89	0	-4063	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	193400	10.20	0.43	12	0.04	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
39	20240826	110409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	-200	5	-0.21	6754887000	69073	41.32	97200	98500	96800	126600	68200	97400	97793.50	20.89	0	-1195	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	194400	10.26	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
40	20240826	100408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98300	900	2	0.92	4996550300	51114	30.58	97200	98500	96800	126600	68200	97400	97753.12	20.89	0	3004	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	196600	10.37	0.44	12	0.03	9477.00	222741.00	108500	20240308	-9.40	60000	20240119	63.83	108500	-9.40	20240308	60000	63.83	20240119	108500	-9.40	20240308	60000	63.83	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
41	20240826	090407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96800	-600	5	-0.62	707269100	7271	4.35	97200	97800	96800	126600	68200	97400	97272.46	20.89	0	-1122	99200	98300	97300	96400	95400	98750	96850	1000	29200	500	74020	100	1	200000000	193600	10.21	0.43	12	0.00	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.01	N	032830	500	1000 억		41782603	N	N	11	N	00	N
42	20240823	160406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97400	400	2	0.41	16236222800	167047	122.29	97000	98200	96300	126100	67900	97000	97195.49	20.92	0	33	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	194800	10.28	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억		41834092	N	N	11	N	00	N
43	20240823	150408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97300	300	2	0.31	14108268800	145188	106.29	97000	98200	96300	126100	67900	97000	97172.42	20.92	0	-278	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	194600	10.27	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
44	20240823	140408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97300	300	2	0.31	11923197200	122716	89.84	97000	98200	96300	126100	67900	97000	97160.90	20.92	0	-6731	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	194600	10.27	0.44	12	0.06	9477.00	222741.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
45	20240823	130407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	200	2	0.21	10633027700	109457	80.13	97000	98200	96300	126100	67900	97000	97143.42	20.92	0	-11368	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	194400	10.26	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
46	20240823	120406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97000	0	3	0.00	9369776400	96455	70.61	97000	98200	96300	126100	67900	97000	97141.43	20.92	0	-16885	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	194000	10.24	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
47	20240823	110406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96600	-400	5	-0.41	8459414100	87029	63.71	97000	98200	96300	126100	67900	97000	97202.24	20.92	0	-15681	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	193200	10.19	0.43	12	0.04	9477.00	222741.00	108500	20240308	-10.97	60000	20240119	61.00	108500	-10.97	20240308	60000	61.00	20240119	108500	-10.97	20240308	60000	61.00	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
48	20240823	100406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	100	2	0.10	5827301700	59957	43.89	97000	98200	96300	126100	67900	97000	97191.35	20.92	0	-9733	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	194200	10.25	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
49	20240823	090408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97900	900	2	0.93	1083337100	11132	8.15	97000	98000	96400	126100	67900	97000	97317.38	20.92	0	4168	98666	97832	96366	95532	94066	98150	95850	1000	29100	500	73720	100	1	200000000	195800	10.33	0.44	12	0.01	9477.00	222741.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.01	N	032830	500	1000 억		41834092	N	N	214	N	00	N
50	20240822	160405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97000	0	3	0.00	13092849900	136180	69.69	97000	97200	94900	126100	67900	97000	96142.18	20.91	0	8611	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	194000	10.24	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.02	N	032830	500	1000 억		41819064	N	N	214	N	00	N
51	20240822	150408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96300	-700	5	-0.72	9852978500	102736	52.58	97000	97200	94900	126100	67900	97000	95905.80	20.91	0	7913	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	192600	10.16	0.43	12	0.05	9477.00	222741.00	108500	20240308	-11.24	60000	20240119	60.50	108500	-11.24	20240308	60000	60.50	20240119	108500	-11.24	20240308	60000	60.50	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
52	20240822	140408	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96600	-400	5	-0.41	8499921700	88686	45.39	97000	97200	94900	126100	67900	97000	95842.88	20.91	0	7535	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	193200	10.19	0.43	12	0.04	9477.00	222741.00	108500	20240308	-10.97	60000	20240119	61.00	108500	-10.97	20240308	60000	61.00	20240119	108500	-10.97	20240308	60000	61.00	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
53	20240822	130407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96200	-800	5	-0.82	7035635000	73485	37.61	97000	97200	94900	126100	67900	97000	95742.46	20.91	0	3658	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	192400	10.15	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.34	60000	20240119	60.33	108500	-11.34	20240308	60000	60.33	20240119	108500	-11.34	20240308	60000	60.33	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
54	20240822	120411	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95700	-1300	5	-1.34	5819977500	60794	31.11	97000	97200	94900	126100	67900	97000	95732.76	20.91	0	-2141	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	191400	10.10	0.43	12	0.03	9477.00	222741.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
55	20240822	110406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95200	-1800	5	-1.86	4644428900	48512	24.83	97000	97200	94900	126100	67900	97000	95737.73	20.91	0	-6382	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	190400	10.05	0.43	12	0.02	9477.00	222741.00	108500	20240308	-12.26	60000	20240119	58.67	108500	-12.26	20240308	60000	58.67	20240119	108500	-12.26	20240308	60000	58.67	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
56	20240822	100406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	-1600	5	-1.65	3654843500	38142	19.52	97000	97200	94900	126100	67900	97000	95822.02	20.91	0	-6994	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	190800	10.07	0.43	12	0.02	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
57	20240822	090405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96800	-200	5	-0.21	488059400	5055	2.59	97000	97200	96000	126100	67900	97000	96549.83	20.91	0	822	99800	98400	97100	95700	94400	97750	95050	1000	29100	500	73720	100	1	200000000	193600	10.21	0.43	12	0.00	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.02	N	032830	500	1000 억		41819064	N	N	384	N	00	N
58	20240821	160406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97000	-700	5	-0.72	18917795500	194909	41.12	98000	98500	95800	127000	68400	97700	97059.64	20.90	0	46743	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	194000	10.24	0.44	12	0.10	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.02	N	032830	500	1000 억		41801326	N	N	384	N	00	N
59	20240821	150409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96900	-800	5	-0.82	15448194400	159122	33.57	98000	98500	95800	127000	68400	97700	97083.95	20.90	0	31799	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	193800	10.22	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
60	20240821	140405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96800	-900	5	-0.92	13531049200	139325	29.40	98000	98500	95800	127000	68400	97700	97118.59	20.90	0	23982	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	193600	10.21	0.43	12	0.07	9477.00	222741.00	108500	20240308	-10.78	60000	20240119	61.33	108500	-10.78	20240308	60000	61.33	20240119	108500	-10.78	20240308	60000	61.33	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
61	20240821	130407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	-1000	5	-1.02	11371875800	117027	24.69	98000	98500	95800	127000	68400	97700	97173.08	20.90	0	16231	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	193400	10.20	0.43	12	0.06	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
62	20240821	120410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96900	-800	5	-0.82	9921176900	102032	21.53	98000	98500	95800	127000	68400	97700	97235.92	20.90	0	12078	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	193800	10.22	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
63	20240821	110405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96100	-1600	5	-1.64	7689272400	78954	16.66	98000	98500	95800	127000	68400	97700	97389.26	20.90	0	6294	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	192200	10.14	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.43	60000	20240119	60.17	108500	-11.43	20240308	60000	60.17	20240119	108500	-11.43	20240308	60000	60.17	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
64	20240821	100409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97400	-300	5	-0.31	5015756800	51331	10.83	98000	98500	96300	127000	68400	97700	97713.99	20.90	0	4510	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	194800	10.28	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
65	20240821	090406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97900	200	2	0.20	862296900	8805	1.86	98000	98500	97700	127000	68400	97700	97932.72	20.90	0	1972	102166	99932	96266	94032	90366	101050	95150	1000	29300	500	74250	100	1	200000000	195800	10.33	0.44	12	0.00	9477.00	222741.00	108500	20240308	-9.77	60000	20240119	63.17	108500	-9.77	20240308	60000	63.17	20240119	108500	-9.77	20240308	60000	63.17	20240119	0.02	N	032830	500	1000 억		41801326	N	N	5206	N	00	N
66	20240820	160401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97700	4100	2	4.38	45552982800	473084	82.16	93100	98500	92600	121600	65600	93600	96287.29	20.86	0	79756	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	195400	10.31	0.44	12	0.24	9477.00	222741.00	108500	20240308	-9.95	60000	20240119	62.83	108500	-9.95	20240308	60000	62.83	20240119	108500	-9.95	20240308	60000	62.83	20240119	0.02	N	032830	500	1000 억		41724206	N	N	5175	N	00	N
67	20240820	150405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	3600	2	3.85	42236114400	439089	76.25	93100	98500	92600	121600	65600	93600	96190.82	20.86	0	76108	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	194400	10.26	0.44	12	0.22	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
68	20240820	140406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98300	4700	2	5.02	33325900000	347977	60.43	93100	98400	92600	121600	65600	93600	95770.93	20.86	0	73930	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	196600	10.37	0.44	12	0.17	9477.00	222741.00	108500	20240308	-9.40	60000	20240119	63.83	108500	-9.40	20240308	60000	63.83	20240119	108500	-9.40	20240308	60000	63.83	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
69	20240820	130405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96500	2900	2	3.10	23372089400	245646	42.66	93100	96700	92600	121600	65600	93600	95145.93	20.86	0	40005	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	193000	10.18	0.43	12	0.12	9477.00	222741.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
70	20240820	120406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95800	2200	2	2.35	18522541300	195232	33.90	93100	96300	92600	121600	65600	93600	94875.06	20.86	0	17279	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	191600	10.11	0.43	12	0.10	9477.00	222741.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
71	20240820	110404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96000	2400	2	2.56	15119548800	159721	27.74	93100	96300	92600	121600	65600	93600	94662.80	20.86	0	15981	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	192000	10.13	0.43	12	0.08	9477.00	222741.00	108500	20240308	-11.52	60000	20240119	60.00	108500	-11.52	20240308	60000	60.00	20240119	108500	-11.52	20240308	60000	60.00	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
72	20240820	100402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94500	900	2	0.96	8859075600	94087	16.34	93100	95200	92600	121600	65600	93600	94158.83	20.86	0	4475	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	189000	9.97	0.42	12	0.05	9477.00	222741.00	108500	20240308	-12.90	60000	20240119	57.50	108500	-12.90	20240308	60000	57.50	20240119	108500	-12.90	20240308	60000	57.50	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
73	20240820	090404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93800	200	2	0.21	2087533300	22383	3.89	93100	94000	92600	121600	65600	93600	93262.98	20.86	0	3612	99400	96500	93000	90100	86600	97950	91550	1000	28000	500	71130	100	1	200000000	187600	9.90	0.42	12	0.01	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.02	N	032830	500	1000 억		41724206	N	N	1941	N	00	N
74	20240819	160359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93600	4800	2	5.41	53875584900	573876	182.92	90300	95900	89500	115400	62200	88800	93880.34	20.77	0	227481	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	187200	9.88	0.42	12	0.29	9477.00	222741.00	108500	20240308	-13.73	60000	20240119	56.00	108500	-13.73	20240308	60000	56.00	20240119	108500	-13.73	20240308	60000	56.00	20240119	0.02	N	032830	500	1000 억		41533410	N	N	1941	N	00	N
75	20240819	150401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	4200	2	4.73	49559044500	527615	168.18	90300	95900	89500	115400	62200	88800	93930.33	20.77	0	213787	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	186000	9.81	0.42	12	0.26	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
76	20240819	140403	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94400	5600	2	6.31	43403749300	461860	147.22	90300	95900	89500	115400	62200	88800	93976.00	20.77	0	208109	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	188800	9.96	0.42	12	0.23	9477.00	222741.00	108500	20240308	-13.00	60000	20240119	57.33	108500	-13.00	20240308	60000	57.33	20240119	108500	-13.00	20240308	60000	57.33	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
77	20240819	130401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	6600	2	7.43	35817972900	382273	121.85	90300	95800	89500	115400	62200	88800	93697.38	20.77	0	181547	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	190800	10.07	0.43	12	0.19	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
78	20240819	120400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	6600	2	7.43	28566351500	306144	97.58	90300	95800	89500	115400	62200	88800	93310.19	20.77	0	149462	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	190800	10.07	0.43	12	0.15	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
79	20240819	110402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93800	5000	2	5.63	19488623900	210166	66.99	90300	93800	89500	115400	62200	88800	92729.69	20.77	0	90940	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	187600	9.90	0.42	12	0.11	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
80	20240819	100401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92900	4100	2	4.62	14209605300	153538	48.94	90300	93800	89500	115400	62200	88800	92547.83	20.77	0	69287	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	185800	9.80	0.42	12	0.08	9477.00	222741.00	108500	20240308	-14.38	60000	20240119	54.83	108500	-14.38	20240308	60000	54.83	20240119	108500	-14.38	20240308	60000	54.83	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
81	20240819	090403	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90100	1300	2	1.46	871159900	9666	3.08	90300	90700	89500	115400	62200	88800	90126.34	20.77	0	1540	93266	91032	89066	86832	84866	90050	85850	1000	26600	500	67480	100	1	200000000	180200	9.51	0.40	12	0.00	9477.00	222741.00	108500	20240308	-16.96	60000	20240119	50.17	108500	-16.96	20240308	60000	50.17	20240119	108500	-16.96	20240308	60000	50.17	20240119	0.02	N	032830	500	1000 억		41533410	N	N	881	N	00	N
82	20240816	160358	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88800	600	2	0.68	27856934500	313078	73.67	90000	91300	87100	114600	61800	88200	88977.65	20.74	0	68404	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	177600	9.37	0.40	12	0.16	9477.00	222741.00	108500	20240308	-18.16	60000	20240119	48.00	108500	-18.16	20240308	60000	48.00	20240119	108500	-18.16	20240308	60000	48.00	20240119	0.02	N	032830	500	1000 억		41485742	N	N	881	N	00	N
83	20240816	150400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88800	600	2	0.68	25348882500	284843	67.03	90000	91300	87100	114600	61800	88200	88992.47	20.74	0	63661	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	177600	9.37	0.40	12	0.14	9477.00	222741.00	108500	20240308	-18.16	60000	20240119	48.00	108500	-18.16	20240308	60000	48.00	20240119	108500	-18.16	20240308	60000	48.00	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
84	20240816	140401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88500	300	2	0.34	22649892600	254396	59.86	90000	91300	87100	114600	61800	88200	89034.00	20.74	0	46857	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	177000	9.34	0.40	12	0.13	9477.00	222741.00	108500	20240308	-18.43	60000	20240119	47.50	108500	-18.43	20240308	60000	47.50	20240119	108500	-18.43	20240308	60000	47.50	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
85	20240816	130403	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89100	900	2	1.02	19998101900	224526	52.83	90000	91300	87100	114600	61800	88200	89068.09	20.74	0	41325	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	178200	9.40	0.40	12	0.11	9477.00	222741.00	108500	20240308	-17.88	60000	20240119	48.50	108500	-17.88	20240308	60000	48.50	20240119	108500	-17.88	20240308	60000	48.50	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
86	20240816	120401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88900	700	2	0.79	17333555900	194598	45.79	90000	91300	87100	114600	61800	88200	89073.66	20.74	0	32972	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	177800	9.38	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
87	20240816	110403	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88600	400	2	0.45	14613153000	163845	38.56	90000	91300	87100	114600	61800	88200	89188.89	20.74	0	24864	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	177200	9.35	0.40	12	0.08	9477.00	222741.00	108500	20240308	-18.34	60000	20240119	47.67	108500	-18.34	20240308	60000	47.67	20240119	108500	-18.34	20240308	60000	47.67	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
88	20240816	100400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88900	700	2	0.79	11222377100	125690	29.58	90000	91300	87100	114600	61800	88200	89286.16	20.74	0	18829	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	177800	9.38	0.40	12	0.06	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
89	20240816	090400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90500	2300	2	2.61	2325493600	25689	6.05	90000	91300	89700	114600	61800	88200	90524.88	20.74	0	13661	97533	92866	90033	85366	82533	91450	83950	1000	26400	500	67030	100	1	200000000	181000	9.55	0.41	12	0.01	9477.00	222741.00	108500	20240308	-16.59	60000	20240119	50.83	108500	-16.59	20240308	60000	50.83	20240119	108500	-16.59	20240308	60000	50.83	20240119	0.02	N	032830	500	1000 억		41485742	N	N	433	N	00	N
90	20240814	160402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88200	-5800	5	-6.17	37102403300	414129	151.88	94000	94700	87200	122200	65800	94000	89592.32	20.76	0	-15727	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	176400	9.31	0.40	12	0.21	9477.00	222741.00	108500	20240308	-18.71	60000	20240119	47.00	108500	-18.71	20240308	60000	47.00	20240119	108500	-18.71	20240308	60000	47.00	20240119	0.01	N	032830	500	1000 억		41521678	N	N	433	N	00	N
91	20240814	150401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88300	-5700	5	-6.06	32710329700	364387	133.63	94000	94700	87200	122200	65800	94000	89768.10	20.76	0	-16992	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	176600	9.32	0.40	12	0.18	9477.00	222741.00	108500	20240308	-18.62	60000	20240119	47.17	108500	-18.62	20240308	60000	47.17	20240119	108500	-18.62	20240308	60000	47.17	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
92	20240814	140406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	87600	-6400	5	-6.81	26438634500	293062	107.48	94000	94700	87200	122200	65800	94000	90215.16	20.76	0	-29731	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	175200	9.24	0.39	12	0.15	9477.00	222741.00	108500	20240308	-19.26	60000	20240119	46.00	108500	-19.26	20240308	60000	46.00	20240119	108500	-19.26	20240308	60000	46.00	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
93	20240814	130402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88800	-5200	5	-5.53	17456900400	191164	70.11	94000	94700	88700	122200	65800	94000	91318.97	20.76	0	-19037	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	177600	9.37	0.40	12	0.10	9477.00	222741.00	108500	20240308	-18.16	60000	20240119	48.00	108500	-18.16	20240308	60000	48.00	20240119	108500	-18.16	20240308	60000	48.00	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
94	20240814	120401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90000	-4000	5	-4.26	12530025800	136238	49.96	94000	94700	89700	122200	65800	94000	91971.59	20.76	0	-5390	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	180000	9.50	0.40	12	0.07	9477.00	222741.00	108500	20240308	-17.05	60000	20240119	50.00	108500	-17.05	20240308	60000	50.00	20240119	108500	-17.05	20240308	60000	50.00	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
95	20240814	110359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92100	-1900	5	-2.02	6941256400	74582	27.35	94000	94700	91900	122200	65800	94000	93068.79	20.76	0	-9986	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	184200	9.72	0.41	12	0.04	9477.00	222741.00	108500	20240308	-15.12	60000	20240119	53.50	108500	-15.12	20240308	60000	53.50	20240119	108500	-15.12	20240308	60000	53.50	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
96	20240814	100358	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92600	-1400	5	-1.49	4388127300	46931	17.21	94000	94700	92500	122200	65800	94000	93501.68	20.76	0	-4919	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	185200	9.77	0.42	12	0.02	9477.00	222741.00	108500	20240308	-14.65	60000	20240119	54.33	108500	-14.65	20240308	60000	54.33	20240119	108500	-14.65	20240308	60000	54.33	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
97	20240814	090429	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93900	-100	5	-0.11	632744300	6751	2.48	94000	94000	93400	122200	65800	94000	93726.01	20.76	0	310	97466	95732	92266	90532	87066	96600	91400	1000	28200	500	71440	100	1	200000000	187800	9.91	0.42	12	0.00	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.01	N	032830	500	1000 억		41521678	N	N	1808	N	00	N
98	20240813	160355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	4300	2	4.79	25265488800	272435	273.72	88900	94000	88800	116600	62800	89700	92739.18	20.73	0	92438	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	188000	9.92	0.42	12	0.14	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.02	N	032830	500	1000 억		41465606	N	N	1808	N	00	N
99	20240813	150357	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93800	4100	2	4.57	22024092700	237925	239.04	88900	94000	88800	116600	62800	89700	92567.38	20.73	0	77561	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	187600	9.90	0.42	12	0.12	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
100	20240813	140358	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	3300	2	3.68	19287146700	208664	209.65	88900	94000	88800	116600	62800	89700	92431.60	20.73	0	72102	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	186000	9.81	0.42	12	0.10	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
101	20240813	130359	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93100	3400	2	3.79	17576593200	190241	191.14	88900	94000	88800	116600	62800	89700	92391.19	20.73	0	70544	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	186200	9.82	0.42	12	0.10	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
102	20240813	120357	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93000	3300	2	3.68	15814083500	171324	172.13	88900	94000	88800	116600	62800	89700	92305.13	20.73	0	66051	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	186000	9.81	0.42	12	0.09	9477.00	222741.00	108500	20240308	-14.29	60000	20240119	55.00	108500	-14.29	20240308	60000	55.00	20240119	108500	-14.29	20240308	60000	55.00	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
103	20240813	110355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93100	3400	2	3.79	13500671400	146470	147.16	88900	94000	88800	116600	62800	89700	92173.63	20.73	0	61664	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	186200	9.82	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.19	60000	20240119	55.17	108500	-14.19	20240308	60000	55.17	20240119	108500	-14.19	20240308	60000	55.17	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
104	20240813	100354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92000	2300	2	2.56	5551847000	60991	61.28	88900	92000	88800	116600	62800	89700	91027.32	20.73	0	19214	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	184000	9.71	0.41	12	0.03	9477.00	222741.00	108500	20240308	-15.21	60000	20240119	53.33	108500	-15.21	20240308	60000	53.33	20240119	108500	-15.21	20240308	60000	53.33	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
105	20240813	090356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90400	700	2	0.78	773464200	8614	8.65	88900	90600	88800	116600	62800	89700	89791.53	20.73	0	1111	92433	91066	89733	88366	87033	90400	87700	1000	26900	500	68170	100	1	200000000	180800	9.54	0.41	12	0.00	9477.00	222741.00	108500	20240308	-16.68	60000	20240119	50.67	108500	-16.68	20240308	60000	50.67	20240119	108500	-16.68	20240308	60000	50.67	20240119	0.02	N	032830	500	1000 억		41465606	N	N	759	N	00	N
106	20240812	160353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89700	-300	5	-0.33	8892778200	99481	51.05	91100	91100	88400	117000	63000	90000	89391.63	20.74	-11	-2952	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	179400	9.47	0.40	12	0.05	9477.00	222741.00	108500	20240308	-17.33	60000	20240119	49.50	108500	-17.33	20240308	60000	49.50	20240119	108500	-17.33	20240308	60000	49.50	20240119	0.02	N	032830	500	1000 억		41480610	N	N	759	N	00	N
107	20240812	150356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89300	-700	5	-0.78	7288981100	81584	41.87	91100	91100	88400	117000	63000	90000	89343.27	20.74	-11	-10415	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	178600	9.42	0.40	12	0.04	9477.00	222741.00	108500	20240308	-17.70	60000	20240119	48.83	108500	-17.70	20240308	60000	48.83	20240119	108500	-17.70	20240308	60000	48.83	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
108	20240812	140355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89500	-500	5	-0.56	6339601200	70965	36.42	91100	91100	88400	117000	63000	90000	89334.20	20.74	-11	-11443	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	179000	9.44	0.40	12	0.04	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
109	20240812	130352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88900	-1100	5	-1.22	5713311800	63944	32.81	91100	91100	88400	117000	63000	90000	89348.68	20.74	-11	-12050	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	177800	9.38	0.40	12	0.03	9477.00	222741.00	108500	20240308	-18.06	60000	20240119	48.17	108500	-18.06	20240308	60000	48.17	20240119	108500	-18.06	20240308	60000	48.17	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
110	20240812	120352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88700	-1300	5	-1.44	4796378700	53608	27.51	91100	91100	88500	117000	63000	90000	89471.32	20.74	-11	-9283	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	177400	9.36	0.40	12	0.03	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
111	20240812	110352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88700	-1300	5	-1.44	4235998800	47292	24.27	91100	91100	88500	117000	63000	90000	89571.15	20.74	-11	-7879	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	177400	9.36	0.40	12	0.02	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
112	20240812	100349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89500	-500	5	-0.56	2578098200	28660	14.71	91100	91100	89300	117000	63000	90000	89954.58	20.74	-11	-2311	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	179000	9.44	0.40	12	0.01	9477.00	222741.00	108500	20240308	-17.51	60000	20240119	49.17	108500	-17.51	20240308	60000	49.17	20240119	108500	-17.51	20240308	60000	49.17	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
113	20240812	090348	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90400	400	2	0.44	404343400	4452	2.28	91100	91100	90000	117000	63000	90000	90822.87	20.74	-11	127	92466	91232	89066	87832	85666	91850	88450	1000	27000	500	68400	100	1	200000000	180800	9.54	0.41	12	0.00	9477.00	222741.00	108500	20240308	-16.68	60000	20240119	50.67	108500	-16.68	20240308	60000	50.67	20240119	108500	-16.68	20240308	60000	50.67	20240119	0.02	N	032830	500	1000 억		41480610	N	N	10	N	00	N
114	20240809	160348	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90000	2300	2	2.62	17360455300	194738	53.59	87900	90300	86900	114000	61400	87700	89147.53	20.74	0	2525	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	180000	9.50	0.40	12	0.10	9477.00	222741.00	108500	20240308	-17.05	60000	20240119	50.00	108500	-17.05	20240308	60000	50.00	20240119	108500	-17.05	20240308	60000	50.00	20240119	0.02	N	032830	500	1000 억		41478756	N	N	10	N	00	N
115	20240809	150356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89900	2200	2	2.51	16035100300	180003	49.54	87900	90300	86900	114000	61400	87700	89082.41	20.74	0	2162	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	179800	9.49	0.40	12	0.09	9477.00	222741.00	108500	20240308	-17.14	60000	20240119	49.83	108500	-17.14	20240308	60000	49.83	20240119	108500	-17.14	20240308	60000	49.83	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
116	20240809	140356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89700	2000	2	2.28	13716867400	154200	42.44	87900	90300	86900	114000	61400	87700	88955.04	20.74	0	9418	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	179400	9.47	0.40	12	0.08	9477.00	222741.00	108500	20240308	-17.33	60000	20240119	49.50	108500	-17.33	20240308	60000	49.50	20240119	108500	-17.33	20240308	60000	49.50	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
117	20240809	130354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90000	2300	2	2.62	12199114400	137317	37.79	87900	90300	86900	114000	61400	87700	88839.07	20.74	0	8750	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	180000	9.50	0.40	12	0.07	9477.00	222741.00	108500	20240308	-17.05	60000	20240119	50.00	108500	-17.05	20240308	60000	50.00	20240119	108500	-17.05	20240308	60000	50.00	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
118	20240809	120353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90100	2400	2	2.74	10491700700	118346	32.57	87900	90300	86900	114000	61400	87700	88652.77	20.74	0	7157	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	180200	9.51	0.40	12	0.06	9477.00	222741.00	108500	20240308	-16.96	60000	20240119	50.17	108500	-16.96	20240308	60000	50.17	20240119	108500	-16.96	20240308	60000	50.17	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
119	20240809	110350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89400	1700	2	1.94	8723369100	98685	27.16	87900	90200	86900	114000	61400	87700	88396.10	20.74	0	-197	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	178800	9.43	0.40	12	0.05	9477.00	222741.00	108500	20240308	-17.60	60000	20240119	49.00	108500	-17.60	20240308	60000	49.00	20240119	108500	-17.60	20240308	60000	49.00	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
120	20240809	100356	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88700	1000	2	1.14	5392988000	61446	16.91	87900	89000	86900	114000	61400	87700	87767.93	20.74	0	-7298	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	177400	9.36	0.40	12	0.03	9477.00	222741.00	108500	20240308	-18.25	60000	20240119	47.83	108500	-18.25	20240308	60000	47.83	20240119	108500	-18.25	20240308	60000	47.83	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
121	20240809	090351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	87600	-100	5	-0.11	1328014000	15155	4.17	87900	88500	86900	114000	61400	87700	87628.77	20.74	0	-6788	91233	89466	86633	84866	82033	90350	85750	1000	26300	500	66650	100	1	200000000	175200	9.24	0.39	12	0.01	9477.00	222741.00	108500	20240308	-19.26	60000	20240119	46.00	108500	-19.26	20240308	60000	46.00	20240119	108500	-19.26	20240308	60000	46.00	20240119	0.02	N	032830	500	1000 억		41478756	N	N	2008	N	00	N
122	20240808	160346	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	87700	2500	2	2.93	26834511700	309222	120.56	84100	88400	83800	110700	59700	85200	86774.77	20.75	0	-13941	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	175400	9.25	0.39	12	0.15	9477.00	222741.00	108500	20240308	-19.17	60000	20240119	46.17	108500	-19.17	20240308	60000	46.17	20240119	108500	-19.17	20240308	60000	46.17	20240119	0.02	N	032830	500	1000 억		41505995	N	N	2008	N	00	N
123	20240808	150351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86600	1400	2	1.64	19950920400	230636	89.92	84100	88400	83800	110700	59700	85200	86503.94	20.75	0	16887	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	173200	9.14	0.39	12	0.12	9477.00	222741.00	108500	20240308	-20.18	60000	20240119	44.33	108500	-20.18	20240308	60000	44.33	20240119	108500	-20.18	20240308	60000	44.33	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
124	20240808	140350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	88000	2800	2	3.29	16309917800	189061	73.71	84100	88000	83800	110700	59700	85200	86268.03	20.75	0	16614	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	176000	9.29	0.40	12	0.09	9477.00	222741.00	108500	20240308	-18.89	60000	20240119	46.67	108500	-18.89	20240308	60000	46.67	20240119	108500	-18.89	20240308	60000	46.67	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
125	20240808	130351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	87100	1900	2	2.23	13611421500	158109	61.64	84100	87500	83800	110700	59700	85200	86088.86	20.75	0	14732	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	174200	9.19	0.39	12	0.08	9477.00	222741.00	108500	20240308	-19.72	60000	20240119	45.17	108500	-19.72	20240308	60000	45.17	20240119	108500	-19.72	20240308	60000	45.17	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
126	20240808	120354	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86900	1700	2	2.00	11207491600	130494	50.88	84100	87000	83800	110700	59700	85200	85885.12	20.75	0	11184	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	173800	9.17	0.39	12	0.07	9477.00	222741.00	108500	20240308	-19.91	60000	20240119	44.83	108500	-19.91	20240308	60000	44.83	20240119	108500	-19.91	20240308	60000	44.83	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
127	20240808	110351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86200	1000	2	1.17	9784384500	114064	44.47	84100	87000	83800	110700	59700	85200	85779.79	20.75	0	5716	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	172400	9.10	0.39	12	0.06	9477.00	222741.00	108500	20240308	-20.55	60000	20240119	43.67	108500	-20.55	20240308	60000	43.67	20240119	108500	-20.55	20240308	60000	43.67	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
128	20240808	100350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86400	1200	2	1.41	6964851200	81234	31.67	84100	87000	83800	110700	59700	85200	85738.14	20.75	0	15166	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	172800	9.12	0.39	12	0.04	9477.00	222741.00	108500	20240308	-20.37	60000	20240119	44.00	108500	-20.37	20240308	60000	44.00	20240119	108500	-20.37	20240308	60000	44.00	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
129	20240808	090347	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85300	100	2	0.12	1108092700	13095	5.11	84100	85500	83800	110700	59700	85200	84619.44	20.75	0	831	89600	87400	84800	82600	80000	88500	83700	1000	25500	500	64750	100	1	200000000	170600	9.00	0.38	12	0.01	9477.00	222741.00	108500	20240308	-21.38	60000	20240119	42.17	108500	-21.38	20240308	60000	42.17	20240119	108500	-21.38	20240308	60000	42.17	20240119	0.02	N	032830	500	1000 억		41505995	N	N	606	N	00	N
130	20240807	160342	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85200	400	2	0.47	21775975700	255062	70.40	83900	87000	82200	110200	59400	84800	85375.42	20.78	0	-59354	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	170400	8.99	0.38	12	0.13	9477.00	222741.00	108500	20240308	-21.47	60000	20240119	42.00	108500	-21.47	20240308	60000	42.00	20240119	108500	-21.47	20240308	60000	42.00	20240119	0.02	N	032830	500	1000 억		41555827	N	N	606	N	00	N
131	20240807	150346	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85200	400	2	0.47	18617801500	218012	60.17	83900	87000	82200	110200	59400	84800	85398.06	20.78	0	-52894	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	170400	8.99	0.38	12	0.11	9477.00	222741.00	108500	20240308	-21.47	60000	20240119	42.00	108500	-21.47	20240308	60000	42.00	20240119	108500	-21.47	20240308	60000	42.00	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
132	20240807	140349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85400	600	2	0.71	15854111500	185633	51.23	83900	87000	82200	110200	59400	84800	85405.67	20.78	0	-44179	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	170800	9.01	0.38	12	0.09	9477.00	222741.00	108500	20240308	-21.29	60000	20240119	42.33	108500	-21.29	20240308	60000	42.33	20240119	108500	-21.29	20240308	60000	42.33	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
133	20240807	130348	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85100	300	2	0.35	13542498900	158620	43.78	83900	87000	82200	110200	59400	84800	85376.99	20.78	0	-38612	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	170200	8.98	0.38	12	0.08	9477.00	222741.00	108500	20240308	-21.57	60000	20240119	41.83	108500	-21.57	20240308	60000	41.83	20240119	108500	-21.57	20240308	60000	41.83	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
134	20240807	120349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85800	1000	2	1.18	11549725800	135249	37.33	83900	87000	82200	110200	59400	84800	85396.02	20.78	0	-33285	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	171600	9.05	0.39	12	0.07	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
135	20240807	110350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86300	1500	2	1.77	9241103900	108364	29.91	83900	87000	82200	110200	59400	84800	85278.36	20.78	0	-25226	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	172600	9.11	0.39	12	0.05	9477.00	222741.00	108500	20240308	-20.46	60000	20240119	43.83	108500	-20.46	20240308	60000	43.83	20240119	108500	-20.46	20240308	60000	43.83	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
136	20240807	100344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86100	1300	2	1.53	6003978300	70806	19.54	83900	86800	82200	110200	59400	84800	84794.77	20.78	0	-11508	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	172200	9.09	0.39	12	0.04	9477.00	222741.00	108500	20240308	-20.65	60000	20240119	43.50	108500	-20.65	20240308	60000	43.50	20240119	108500	-20.65	20240308	60000	43.50	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
137	20240807	090345	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	83400	-1400	5	-1.65	1694284600	20323	5.61	83900	84000	82200	110200	59400	84800	83367.84	20.78	0	-11780	90466	87632	86166	83332	81866	86900	82600	1000	25400	500	64440	100	1	200000000	166800	8.80	0.37	12	0.01	9477.00	222741.00	108500	20240308	-23.13	60000	20240119	39.00	108500	-23.13	20240308	60000	39.00	20240119	108500	-23.13	20240308	60000	39.00	20240119	0.02	N	032830	500	1000 억		41555827	N	N	5958	N	00	N
138	20240806	160342	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	84800	800	2	0.95	31205244600	361800	65.16	89000	89000	84700	109200	58800	84000	86250.71	20.77	0	-14400	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	169600	8.95	0.38	12	0.18	9477.00	222741.00	108500	20240308	-21.84	60000	20240119	41.33	108500	-21.84	20240308	60000	41.33	20240119	108500	-21.84	20240308	60000	41.33	20240119	0.02	N	032830	500	1000 억		41544247	N	N	5958	N	00	N
139	20240806	150347	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86000	2000	2	2.38	27868838700	322613	58.10	89000	89000	84700	109200	58800	84000	86384.74	20.77	0	-10897	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	172000	9.07	0.39	12	0.16	9477.00	222741.00	108500	20240308	-20.74	60000	20240119	43.33	108500	-20.74	20240308	60000	43.33	20240119	108500	-20.74	20240308	60000	43.33	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
140	20240806	140344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85600	1600	2	1.90	24277212800	280583	50.53	89000	89000	84700	109200	58800	84000	86524.18	20.77	0	-11349	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	171200	9.03	0.38	12	0.14	9477.00	222741.00	108500	20240308	-21.11	60000	20240119	42.67	108500	-21.11	20240308	60000	42.67	20240119	108500	-21.11	20240308	60000	42.67	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
141	20240806	130345	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	86400	2400	2	2.86	20415046300	235667	42.44	89000	89000	84700	109200	58800	84000	86626.67	20.77	0	-2426	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	172800	9.12	0.39	12	0.12	9477.00	222741.00	108500	20240308	-20.37	60000	20240119	44.00	108500	-20.37	20240308	60000	44.00	20240119	108500	-20.37	20240308	60000	44.00	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
142	20240806	120346	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85800	1800	2	2.14	18933417800	218436	39.34	89000	89000	84700	109200	58800	84000	86677.19	20.77	0	-2398	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	171600	9.05	0.39	12	0.11	9477.00	222741.00	108500	20240308	-20.92	60000	20240119	43.00	108500	-20.92	20240308	60000	43.00	20240119	108500	-20.92	20240308	60000	43.00	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
143	20240806	110344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85900	1900	2	2.26	16513429400	190152	34.25	89000	89000	84700	109200	58800	84000	86843.31	20.77	0	-6057	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	171800	9.06	0.39	12	0.10	9477.00	222741.00	108500	20240308	-20.83	60000	20240119	43.17	108500	-20.83	20240308	60000	43.17	20240119	108500	-20.83	20240308	60000	43.17	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
144	20240806	100343	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	87900	3900	2	4.64	10924147300	125494	22.60	89000	89000	84700	109200	58800	84000	87049.16	20.77	0	5233	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	175800	9.28	0.39	12	0.06	9477.00	222741.00	108500	20240308	-18.99	60000	20240119	46.50	108500	-18.99	20240308	60000	46.50	20240119	108500	-18.99	20240308	60000	46.50	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
145	20240806	090342	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	87100	3100	2	3.69	2818038200	31962	5.76	89000	89000	85000	109200	58800	84000	88168.39	20.77	0	7439	90333	87166	84833	81666	79333	86000	80500	1000	25200	500	63840	100	1	200000000	174200	9.19	0.39	12	0.02	9477.00	222741.00	108500	20240308	-19.72	60000	20240119	45.17	108500	-19.72	20240308	60000	45.17	20240119	108500	-19.72	20240308	60000	45.17	20240119	0.02	N	032830	500	1000 억		41544247	N	N	10817	N	00	N
146	20240805	160339	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	84000	-6200	5	-6.87	46507558000	554234	168.39	87400	88000	82500	117200	63200	90200	83913.19	20.74	0	-31980	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	168000	8.86	0.38	12	0.28	9477.00	222741.00	108500	20240308	-22.58	60000	20240119	40.00	108500	-22.58	20240308	60000	40.00	20240119	108500	-22.58	20240308	60000	40.00	20240119	0.01	N	032830	500	1000 억		41481081	N	N	10815	N	00	N
147	20240805	150343	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	83400	-6800	5	-7.54	38977771200	463874	140.94	87400	88000	82500	117200	63200	90200	84026.63	20.74	0	-33540	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	166800	8.80	0.37	12	0.23	9477.00	222741.00	108500	20240308	-23.13	60000	20240119	39.00	108500	-23.13	20240308	60000	39.00	20240119	108500	-23.13	20240308	60000	39.00	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
148	20240805	140344	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	83900	-6300	5	-6.98	31564115300	374821	113.88	87400	88000	82800	117200	63200	90200	84211.17	20.74	0	-46855	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	167800	8.85	0.38	12	0.19	9477.00	222741.00	108500	20240308	-22.67	60000	20240119	39.83	108500	-22.67	20240308	60000	39.83	20240119	108500	-22.67	20240308	60000	39.83	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
149	20240805	130341	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	83800	-6400	5	-7.10	25380674500	301278	91.53	87400	88000	82800	117200	63200	90200	84243.37	20.74	0	-49029	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	167600	8.84	0.38	12	0.15	9477.00	222741.00	108500	20240308	-22.76	60000	20240119	39.67	108500	-22.76	20240308	60000	39.67	20240119	108500	-22.76	20240308	60000	39.67	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
150	20240805	120341	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	84000	-6200	5	-6.87	20238898100	240157	72.97	87400	88000	82800	117200	63200	90200	84273.61	20.74	0	-42096	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	168000	8.86	0.38	12	0.12	9477.00	222741.00	108500	20240308	-22.58	60000	20240119	40.00	108500	-22.58	20240308	60000	40.00	20240119	108500	-22.58	20240308	60000	40.00	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
151	20240805	110345	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	84000	-6200	5	-6.87	15872432600	188136	57.16	87400	88000	82800	117200	63200	90200	84366.80	20.74	0	-50935	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	168000	8.86	0.38	12	0.09	9477.00	222741.00	108500	20240308	-22.58	60000	20240119	40.00	108500	-22.58	20240308	60000	40.00	20240119	108500	-22.58	20240308	60000	40.00	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
152	20240805	100340	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	83400	-6800	5	-7.54	10621566600	125135	38.02	87400	88000	83200	117200	63200	90200	84880.86	20.74	0	-54601	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	166800	8.80	0.37	12	0.06	9477.00	222741.00	108500	20240308	-23.13	60000	20240119	39.00	108500	-23.13	20240308	60000	39.00	20240119	108500	-23.13	20240308	60000	39.00	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
153	20240805	090338	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	85300	-4900	5	-5.43	1990714800	23009	6.99	87400	88000	85100	117200	63200	90200	86518.96	20.74	0	-7783	95400	92800	90900	88300	86400	91850	87350	1000	27000	500	68550	100	1	200000000	170600	9.00	0.38	12	0.01	9477.00	222741.00	108500	20240308	-21.38	60000	20240119	42.17	108500	-21.38	20240308	60000	42.17	20240119	108500	-21.38	20240308	60000	42.17	20240119	0.01	N	032830	500	1000 억		41481081	N	N	766	N	00	N
154	20240802	160335	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90200	-3600	5	-3.84	29813969700	328989	124.24	93000	93500	89000	121900	65700	93800	90623.31	20.73	10160	-27212	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	180400	9.52	0.40	12	0.16	9477.00	222741.00	108500	20240308	-16.87	60000	20240119	50.33	108500	-16.87	20240308	60000	50.33	20240119	108500	-16.87	20240308	60000	50.33	20240119	0.01	N	032830	500	1000 억		41465055	N	N	766	N	00	N
155	20240802	150334	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89900	-3900	5	-4.16	27001455300	297772	112.45	93000	93500	89000	121900	65700	93800	90678.29	20.73	10160	-27398	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	179800	9.49	0.40	12	0.15	9477.00	222741.00	108500	20240308	-17.14	60000	20240119	49.83	108500	-17.14	20240308	60000	49.83	20240119	108500	-17.14	20240308	60000	49.83	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
156	20240802	140338	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89200	-4600	5	-4.90	23069582600	253835	95.86	93000	93500	89200	121900	65700	93800	90884.17	20.73	10160	-31416	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	178400	9.41	0.40	12	0.13	9477.00	222741.00	108500	20240308	-17.79	60000	20240119	48.67	108500	-17.79	20240308	60000	48.67	20240119	108500	-17.79	20240308	60000	48.67	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
157	20240802	130338	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	89900	-3900	5	-4.16	19642185400	215551	81.40	93000	93500	89900	121900	65700	93800	91125.47	20.73	10160	-19507	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	179800	9.49	0.40	12	0.11	9477.00	222741.00	108500	20240308	-17.14	60000	20240119	49.83	108500	-17.14	20240308	60000	49.83	20240119	108500	-17.14	20240308	60000	49.83	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
158	20240802	120337	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90100	-3700	5	-3.94	17342327600	190011	71.75	93000	93500	89900	121900	65700	93800	91270.12	20.73	10160	-17425	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	180200	9.51	0.40	12	0.10	9477.00	222741.00	108500	20240308	-16.96	60000	20240119	50.17	108500	-16.96	20240308	60000	50.17	20240119	108500	-16.96	20240308	60000	50.17	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
159	20240802	110337	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90300	-3500	5	-3.73	13671241400	149292	56.38	93000	93500	90100	121900	65700	93800	91573.84	20.73	10160	-16258	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	180600	9.53	0.41	12	0.07	9477.00	222741.00	108500	20240308	-16.77	60000	20240119	50.50	108500	-16.77	20240308	60000	50.50	20240119	108500	-16.77	20240308	60000	50.50	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
160	20240802	100334	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91400	-2400	5	-2.56	8799198600	95620	36.11	93000	93500	91200	121900	65700	93800	92022.57	20.73	10160	-927	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	182800	9.64	0.41	12	0.05	9477.00	222741.00	108500	20240308	-15.76	60000	20240119	52.33	108500	-15.76	20240308	60000	52.33	20240119	108500	-15.76	20240308	60000	52.33	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
161	20240802	090339	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93400	-400	5	-0.43	2187931000	23623	8.92	93000	93500	91800	121900	65700	93800	92618.68	20.73	10160	7228	97133	95466	94633	92966	92133	95050	92550	1000	28100	500	71280	100	1	200000000	186800	9.86	0.42	12	0.01	9477.00	222741.00	108500	20240308	-13.92	60000	20240119	55.67	108500	-13.92	20240308	60000	55.67	20240119	108500	-13.92	20240308	60000	55.67	20240119	0.01	N	032830	500	1000 억		41465055	N	N	1509	N	00	N
162	20240801	160334	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93800	-2700	5	-2.80	25077839600	264539	58.59	95600	96300	93800	125400	67600	96500	94798.20	20.73	0	-40930	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	187600	9.90	0.42	12	0.13	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.01	N	032830	500	1000 억		41469091	N	N	1509	N	00	N
163	20240801	150342	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	-2500	5	-2.59	21063656600	221779	49.12	95600	96300	94000	125400	67600	96500	94974.07	20.73	0	-35652	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	188000	9.92	0.42	12	0.11	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N
164	20240801	140340	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94700	-1800	5	-1.87	16470300200	173057	38.33	95600	96300	94600	125400	67600	96500	95170.67	20.73	0	-26200	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	189400	9.99	0.43	12	0.09	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N
165	20240801	130336	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95200	-1300	5	-1.35	13565940400	142422	31.54	95600	96300	94600	125400	67600	96500	95249.41	20.73	0	-24592	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	190400	10.05	0.43	12	0.07	9477.00	222741.00	108500	20240308	-12.26	60000	20240119	58.67	108500	-12.26	20240308	60000	58.67	20240119	108500	-12.26	20240308	60000	58.67	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N
166	20240801	120337	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95100	-1400	5	-1.45	11282456600	118377	26.22	95600	96300	94600	125400	67600	96500	95306.88	20.73	0	-23324	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	190200	10.03	0.43	12	0.06	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N
167	20240801	110339	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	-1500	5	-1.55	9648931000	101211	22.41	95600	96300	94600	125400	67600	96500	95331.77	20.73	0	-21914	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	190000	10.02	0.43	12	0.05	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N
168	20240801	100337	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95600	-900	5	-0.93	7141743100	74922	16.59	95600	96300	94600	125400	67600	96500	95318.23	20.73	0	-19180	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	191200	10.09	0.43	12	0.04	9477.00	222741.00	108500	20240308	-11.89	60000	20240119	59.33	108500	-11.89	20240308	60000	59.33	20240119	108500	-11.89	20240308	60000	59.33	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N
169	20240801	090331	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95300	-1200	5	-1.24	1063934000	11130	2.46	95600	96000	95200	125400	67600	96500	95569.57	20.73	0	-4588	101033	98766	97133	94866	93233	99900	96000	1000	28900	500	73340	100	1	200000000	190600	10.06	0.43	12	0.01	9477.00	222741.00	108500	20240308	-12.17	60000	20240119	58.83	108500	-12.17	20240308	60000	58.83	20240119	108500	-12.17	20240308	60000	58.83	20240119	0.01	N	032830	500	1000 억		41469091	N	N	61	N	00	N