KissMeData/082640/price/prices-20241201.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	20241231	160717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
3	20241231	150715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
4	20241231	140716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
5	20241231	130718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
6	20241231	120717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
7	20241231	110716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
8	20241231	100712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
9	20241231	090719	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	573166050	127054	61.59	4510	4565	4485	5920	3190	4555	4511.28	82.71	-46706	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133453101	N	N	995	N	00	N
10	20241230	160713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	571635830	126713	61.42	4510	4565	4485	5920	3190	4555	4511.28	82.73	0	-34928	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.08	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	995	N	00	N
11	20241230	150718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4490	-65	5	-1.43	491321805	108825	52.75	4510	4565	4485	5920	3190	4555	4514.79	82.73	0	-26303	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7245	2.68	0.24	12	0.07	1677.00	18372.00	9440	20240731	-52.44	4240	20240112	5.90	9440	-52.44	20240731	4240	5.90	20240112	9440	-52.44	20240731	4240	5.90	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
12	20241230	140717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4505	-50	5	-1.10	331582220	73281	35.52	4510	4565	4490	5920	3190	4555	4524.80	82.73	0	-13782	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7269	2.69	0.25	12	0.05	1677.00	18372.00	9440	20240731	-52.28	4240	20240112	6.25	9440	-52.28	20240731	4240	6.25	20240112	9440	-52.28	20240731	4240	6.25	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
13	20241230	130716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4515	-40	5	-0.88	287044065	63403	30.73	4510	4565	4490	5920	3190	4555	4527.29	82.73	0	-12660	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7285	2.69	0.25	12	0.04	1677.00	18372.00	9440	20240731	-52.17	4240	20240112	6.49	9440	-52.17	20240731	4240	6.49	20240112	9440	-52.17	20240731	4240	6.49	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
14	20241230	120713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4530	-25	5	-0.55	214876280	47403	22.98	4510	4565	4490	5920	3190	4555	4532.97	82.73	0	-1808	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7310	2.70	0.25	12	0.03	1677.00	18372.00	9440	20240731	-52.01	4240	20240112	6.84	9440	-52.01	20240731	4240	6.84	20240112	9440	-52.01	20240731	4240	6.84	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
15	20241230	110715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4550	-5	5	-0.11	175337965	38687	18.75	4510	4565	4490	5920	3190	4555	4532.22	82.73	0	2802	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7342	2.71	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.80	4240	20240112	7.31	9440	-51.80	20240731	4240	7.31	20240112	9440	-51.80	20240731	4240	7.31	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
16	20241230	100715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4530	-25	5	-0.55	132194370	29210	14.16	4510	4550	4490	5920	3190	4555	4525.65	82.73	0	900	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7310	2.70	0.25	12	0.02	1677.00	18372.00	9440	20240731	-52.01	4240	20240112	6.84	9440	-52.01	20240731	4240	6.84	20240112	9440	-52.01	20240731	4240	6.84	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
17	20241230	090717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4520	-35	5	-0.77	45575990	10097	4.89	4510	4540	4490	5920	3190	4555	4513.81	82.73	0	260	4678	4616	4543	4481	4408	4647	4512	8068	1365	5000	3270	5	1	161358585	7293	2.70	0.25	12	0.01	1677.00	18372.00	9440	20240731	-52.12	4240	20240112	6.60	9440	-52.12	20240731	4240	6.60	20240112	9440	-52.12	20240731	4240	6.60	20240112	0.38	N	082640	5000	8067 억		133499807	N	N	133	N	00	N
18	20241227	160713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4555	-15	5	-0.33	936180095	205656	52.05	4545	4605	4470	5940	3200	4570	4552.15	82.74	0	43330	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7350	2.72	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.75	4240	20240112	7.43	9440	-51.75	20240731	4240	7.43	20240112	9440	-51.75	20240731	4240	7.43	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	133	N	00	N
19	20241227	150711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4555	-15	5	-0.33	893171650	196209	49.66	4545	4605	4470	5940	3200	4570	4552.14	82.74	0	44659	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7350	2.72	0.25	12	0.12	1677.00	18372.00	9440	20240731	-51.75	4240	20240112	7.43	9440	-51.75	20240731	4240	7.43	20240112	9440	-51.75	20240731	4240	7.43	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
20	20241227	140714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4560	-10	5	-0.22	800254495	175825	44.50	4545	4605	4470	5940	3200	4570	4551.43	82.74	0	51755	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7358	2.72	0.25	12	0.11	1677.00	18372.00	9440	20240731	-51.69	4240	20240112	7.55	9440	-51.69	20240731	4240	7.55	20240112	9440	-51.69	20240731	4240	7.55	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
21	20241227	130714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4560	-10	5	-0.22	645517885	141929	35.92	4545	4605	4470	5940	3200	4570	4548.17	82.74	0	48181	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7358	2.72	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.69	4240	20240112	7.55	9440	-51.69	20240731	4240	7.55	20240112	9440	-51.69	20240731	4240	7.55	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
22	20241227	120713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4550	-20	5	-0.44	594211445	130651	33.07	4545	4605	4470	5940	3200	4570	4548.08	82.74	0	41734	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7342	2.71	0.25	12	0.08	1677.00	18372.00	9440	20240731	-51.80	4240	20240112	7.31	9440	-51.80	20240731	4240	7.31	20240112	9440	-51.80	20240731	4240	7.31	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
23	20241227	110712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4585	15	2	0.33	455911220	100417	25.42	4545	4605	4470	5940	3200	4570	4540.18	82.74	0	31060	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7398	2.73	0.25	12	0.06	1677.00	18372.00	9440	20240731	-51.43	4240	20240112	8.14	9440	-51.43	20240731	4240	8.14	20240112	9440	-51.43	20240731	4240	8.14	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
24	20241227	100711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4570	0	3	0.00	282814230	62580	15.84	4545	4580	4470	5940	3200	4570	4519.24	82.74	0	12792	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7374	2.73	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.59	4240	20240112	7.78	9440	-51.59	20240731	4240	7.78	20240112	9440	-51.59	20240731	4240	7.78	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
25	20241227	090715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4470	-100	5	-2.19	70286240	15603	3.95	4545	4550	4470	5940	3200	4570	4504.66	82.74	0	-8657	4753	4661	4598	4506	4443	4630	4475	8068	1370	5000	3290	5	1	161358585	7213	2.67	0.24	12	0.01	1677.00	18372.00	9440	20240731	-52.65	4240	20240112	5.42	9440	-52.65	20240731	4240	5.42	20240112	9440	-52.65	20240731	4240	5.42	20240112	0.39	N	082640	5000	8067 억		133503898	N	N	22	N	00	N
26	20241226	160710	57	100.00	KOSPI		보험	N	N	N	N		N	4570	-100	5	-2.14	1804036735	393798	115.43	4670	4690	4535	6070	3270	4670	4581.16	82.76	0	-39318	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7374	2.73	0.25	12	0.24	1677.00	18372.00	9440	20240731	-51.59	4240	20240112	7.78	9440	-51.59	20240731	4240	7.78	20240112	9440	-51.59	20240731	4240	7.78	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	22	N	00	N
27	20241226	150706	57	100.00	KOSPI		보험	N	N	N	N		N	4565	-105	5	-2.25	1730228440	377616	110.68	4670	4690	4535	6070	3270	4670	4581.98	82.76	0	-40348	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7366	2.72	0.25	12	0.23	1677.00	18372.00	9440	20240731	-51.64	4240	20240112	7.67	9440	-51.64	20240731	4240	7.67	20240112	9440	-51.64	20240731	4240	7.67	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
28	20241226	140706	57	100.00	KOSPI		보험	N	N	N	N		N	4565	-105	5	-2.25	1490793450	325023	95.27	4670	4690	4545	6070	3270	4670	4586.73	82.76	0	-39293	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7366	2.72	0.25	12	0.20	1677.00	18372.00	9440	20240731	-51.64	4240	20240112	7.67	9440	-51.64	20240731	4240	7.67	20240112	9440	-51.64	20240731	4240	7.67	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
29	20241226	130708	57	100.00	KOSPI		보험	N	N	N	N		N	4575	-95	5	-2.03	1222142300	266116	78.00	4670	4690	4550	6070	3270	4670	4592.52	82.76	0	-36576	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7382	2.73	0.25	12	0.16	1677.00	18372.00	9440	20240731	-51.54	4240	20240112	7.90	9440	-51.54	20240731	4240	7.90	20240112	9440	-51.54	20240731	4240	7.90	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
30	20241226	120704	57	100.00	KOSPI		보험	N	N	N	N		N	4585	-85	5	-1.82	1057054780	230076	67.44	4670	4690	4550	6070	3270	4670	4594.37	82.76	0	-43490	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7398	2.73	0.25	12	0.14	1677.00	18372.00	9440	20240731	-51.43	4240	20240112	8.14	9440	-51.43	20240731	4240	8.14	20240112	9440	-51.43	20240731	4240	8.14	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
31	20241226	110706	57	100.00	KOSPI		보험	N	N	N	N		N	4595	-75	5	-1.61	826906070	179796	52.70	4670	4690	4550	6070	3270	4670	4599.13	82.76	0	-46007	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7414	2.74	0.25	12	0.11	1677.00	18372.00	9440	20240731	-51.32	4240	20240112	8.37	9440	-51.32	20240731	4240	8.37	20240112	9440	-51.32	20240731	4240	8.37	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
32	20241226	100707	57	100.00	KOSPI		보험	N	N	N	N		N	4630	-40	5	-0.86	699173700	152048	44.57	4670	4690	4550	6070	3270	4670	4598.37	82.76	0	-44022	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7471	2.76	0.25	12	0.09	1677.00	18372.00	9440	20240731	-50.95	4240	20240112	9.20	9440	-50.95	20240731	4240	9.20	20240112	9440	-50.95	20240731	4240	9.20	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
33	20241226	090708	57	100.00	KOSPI		보험	N	N	N	N		N	4610	-60	5	-1.28	146440470	31506	9.23	4670	4690	4605	6070	3270	4670	4648.02	82.76	0	-9950	4823	4746	4653	4576	4483	4785	4615	8068	1400	5000	3360	5	1	161358585	7439	2.75	0.25	12	0.02	1677.00	18372.00	9440	20240731	-51.17	4240	20240112	8.73	9440	-51.17	20240731	4240	8.73	20240112	9440	-51.17	20240731	4240	8.73	20240112	0.39	N	082640	5000	8067 억		133532726	N	N	2453	N	00	N
34	20241224	160706	57	100.00	KOSPI		보험	N	N	N	N		N	4670	115	2	2.52	1579971075	339446	123.22	4560	4730	4560	5920	3190	4555	4654.52	82.73	0	44676	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7535	2.78	0.25	12	0.21	1677.00	18372.00	9440	20240731	-50.53	4240	20240112	10.14	9440	-50.53	20240731	4240	10.14	20240112	9440	-50.53	20240731	4240	10.14	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	2453	N	00	N
35	20241224	150706	57	100.00	KOSPI		보험	N	N	N	N		N	4655	100	2	2.20	1520698975	326727	118.61	4560	4730	4560	5920	3190	4555	4654.34	82.73	0	38025	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7511	2.78	0.25	12	0.20	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	9440	-50.69	20240731	4240	9.79	20240112	9440	-50.69	20240731	4240	9.79	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
36	20241224	140704	57	100.00	KOSPI		보험	N	N	N	N		N	4655	100	2	2.20	1286096620	276214	100.27	4560	4730	4560	5920	3190	4555	4656.16	82.73	0	12064	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7511	2.78	0.25	12	0.17	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	9440	-50.69	20240731	4240	9.79	20240112	9440	-50.69	20240731	4240	9.79	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
37	20241224	130706	57	100.00	KOSPI		보험	N	N	N	N		N	4670	115	2	2.52	1191263825	255892	92.89	4560	4730	4560	5920	3190	4555	4655.34	82.73	0	12703	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7535	2.78	0.25	12	0.16	1677.00	18372.00	9440	20240731	-50.53	4240	20240112	10.14	9440	-50.53	20240731	4240	10.14	20240112	9440	-50.53	20240731	4240	10.14	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
38	20241224	120705	57	100.00	KOSPI		보험	N	N	N	N		N	4675	120	2	2.63	1119292740	240476	87.30	4560	4730	4560	5920	3190	4555	4654.49	82.73	0	12758	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7544	2.79	0.25	12	0.15	1677.00	18372.00	9440	20240731	-50.48	4240	20240112	10.26	9440	-50.48	20240731	4240	10.26	20240112	9440	-50.48	20240731	4240	10.26	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
39	20241224	110707	57	100.00	KOSPI		보험	N	N	N	N		N	4670	115	2	2.52	1050227390	225670	81.92	4560	4730	4560	5920	3190	4555	4653.82	82.73	0	14034	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7535	2.78	0.25	12	0.14	1677.00	18372.00	9440	20240731	-50.53	4240	20240112	10.14	9440	-50.53	20240731	4240	10.14	20240112	9440	-50.53	20240731	4240	10.14	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
40	20241224	100706	57	100.00	KOSPI		보험	N	N	N	N		N	4705	150	2	3.29	810392215	174375	63.30	4560	4730	4560	5920	3190	4555	4647.41	82.73	0	19154	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7592	2.81	0.26	12	0.11	1677.00	18372.00	9440	20240731	-50.16	4240	20240112	10.97	9440	-50.16	20240731	4240	10.97	20240112	9440	-50.16	20240731	4240	10.97	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
41	20241224	090709	57	100.00	KOSPI		보험	N	N	N	N		N	4630	75	2	1.65	131383655	28475	10.34	4560	4650	4560	5920	3190	4555	4614.00	82.73	0	3524	4691	4622	4526	4457	4361	4657	4492	8068	1365	5000	3270	5	1	161358585	7471	2.76	0.25	12	0.02	1677.00	18372.00	9440	20240731	-50.95	4240	20240112	9.20	9440	-50.95	20240731	4240	9.20	20240112	9440	-50.95	20240731	4240	9.20	20240112	0.39	N	082640	5000	8067 억		133486545	N	N	634	N	00	N
42	20241223	160700	57	100.00	KOSPI		보험	N	N	N	N		N	4555	105	2	2.36	1245205020	274816	60.48	4450	4595	4430	5780	3115	4450	4531.01	82.66	0	108168	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7350	2.72	0.25	12	0.17	1677.00	18372.00	9440	20240731	-51.75	4240	20240112	7.43	9440	-51.75	20240731	4240	7.43	20240112	9440	-51.75	20240731	4240	7.43	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	634	N	00	N
43	20241223	150705	57	100.00	KOSPI		보험	N	N	N	N		N	4575	125	2	2.81	1045320140	231014	50.84	4450	4595	4430	5780	3115	4450	4524.92	82.66	0	82282	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7382	2.73	0.25	12	0.14	1677.00	18372.00	9440	20240731	-51.54	4240	20240112	7.90	9440	-51.54	20240731	4240	7.90	20240112	9440	-51.54	20240731	4240	7.90	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
44	20241223	140700	57	100.00	KOSPI		보험	N	N	N	N		N	4585	135	2	3.03	931184280	206093	45.36	4450	4595	4430	5780	3115	4450	4518.27	82.66	0	68636	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7398	2.73	0.25	12	0.13	1677.00	18372.00	9440	20240731	-51.43	4240	20240112	8.14	9440	-51.43	20240731	4240	8.14	20240112	9440	-51.43	20240731	4240	8.14	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
45	20241223	130700	57	100.00	KOSPI		보험	N	N	N	N		N	4565	115	2	2.58	694640255	154382	33.98	4450	4570	4430	5780	3115	4450	4499.49	82.66	0	43261	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7366	2.72	0.25	12	0.10	1677.00	18372.00	9440	20240731	-51.64	4240	20240112	7.67	9440	-51.64	20240731	4240	7.67	20240112	9440	-51.64	20240731	4240	7.67	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
46	20241223	120702	57	100.00	KOSPI		보험	N	N	N	N		N	4545	95	2	2.13	634795345	141237	31.08	4450	4570	4430	5780	3115	4450	4494.54	82.66	0	39266	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7334	2.71	0.25	12	0.09	1677.00	18372.00	9440	20240731	-51.85	4240	20240112	7.19	9440	-51.85	20240731	4240	7.19	20240112	9440	-51.85	20240731	4240	7.19	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
47	20241223	110700	57	100.00	KOSPI		보험	N	N	N	N		N	4540	90	2	2.02	518416605	115665	25.46	4450	4545	4430	5780	3115	4450	4482.05	82.66	0	32870	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7326	2.71	0.25	12	0.07	1677.00	18372.00	9440	20240731	-51.91	4240	20240112	7.08	9440	-51.91	20240731	4240	7.08	20240112	9440	-51.91	20240731	4240	7.08	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
48	20241223	100656	57	100.00	KOSPI		보험	N	N	N	N		N	4475	25	2	0.56	255369675	57267	12.60	4450	4495	4430	5780	3115	4450	4459.28	82.66	0	999	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7221	2.67	0.24	12	0.04	1677.00	18372.00	9440	20240731	-52.60	4240	20240112	5.54	9440	-52.60	20240731	4240	5.54	20240112	9440	-52.60	20240731	4240	5.54	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
49	20241223	090700	57	100.00	KOSPI		보험	N	N	N	N		N	4465	15	2	0.34	49375360	11089	2.44	4450	4475	4430	5780	3115	4450	4452.64	82.66	0	-4921	4650	4550	4500	4400	4350	4525	4375	8068	1330	5000	3200	5	1	161358585	7205	2.66	0.24	12	0.01	1677.00	18372.00	9440	20240731	-52.70	4240	20240112	5.31	9440	-52.70	20240731	4240	5.31	20240112	9440	-52.70	20240731	4240	5.31	20240112	0.45	N	082640	5000	8067 억		133376475	N	N	546	N	00	N
50	20241220	160656	57	100.00	KOSPI		보험	N	N	N	N		N	4450	-135	5	-2.94	1995571470	445924	70.44	4600	4600	4450	5960	3210	4585	4475.14	82.72	0	-117623	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7180	2.65	0.24	12	0.28	1677.00	18372.00	9440	20240731	-52.86	4240	20240112	4.95	9440	-52.86	20240731	4240	4.95	20240112	9440	-52.86	20240731	4240	4.95	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	546	N	00	N
51	20241220	150659	57	100.00	KOSPI		보험	N	N	N	N		N	4470	-115	5	-2.51	1701692135	379931	60.02	4600	4600	4450	5960	3210	4585	4478.95	82.72	0	-85910	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7213	2.67	0.24	12	0.24	1677.00	18372.00	9440	20240731	-52.65	4240	20240112	5.42	9440	-52.65	20240731	4240	5.42	20240112	9440	-52.65	20240731	4240	5.42	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
52	20241220	140658	57	100.00	KOSPI		보험	N	N	N	N		N	4465	-120	5	-2.62	1553474915	346739	54.77	4600	4600	4450	5960	3210	4585	4480.24	82.72	0	-83549	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7205	2.66	0.24	12	0.21	1677.00	18372.00	9440	20240731	-52.70	4240	20240112	5.31	9440	-52.70	20240731	4240	5.31	20240112	9440	-52.70	20240731	4240	5.31	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
53	20241220	130656	57	100.00	KOSPI		보험	N	N	N	N		N	4465	-120	5	-2.62	1341777030	299266	47.27	4600	4600	4450	5960	3210	4585	4483.56	82.72	0	-72090	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7205	2.66	0.24	12	0.19	1677.00	18372.00	9440	20240731	-52.70	4240	20240112	5.31	9440	-52.70	20240731	4240	5.31	20240112	9440	-52.70	20240731	4240	5.31	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
54	20241220	120656	57	100.00	KOSPI		보험	N	N	N	N		N	4475	-110	5	-2.40	1153580710	257167	40.62	4600	4600	4450	5960	3210	4585	4485.73	82.72	0	-61628	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7221	2.67	0.24	12	0.16	1677.00	18372.00	9440	20240731	-52.60	4240	20240112	5.54	9440	-52.60	20240731	4240	5.54	20240112	9440	-52.60	20240731	4240	5.54	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
55	20241220	110657	57	100.00	KOSPI		보험	N	N	N	N		N	4480	-105	5	-2.29	992833515	221274	34.95	4600	4600	4450	5960	3210	4585	4486.90	82.72	0	-58438	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7229	2.67	0.24	12	0.14	1677.00	18372.00	9440	20240731	-52.54	4240	20240112	5.66	9440	-52.54	20240731	4240	5.66	20240112	9440	-52.54	20240731	4240	5.66	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
56	20241220	100657	57	100.00	KOSPI		보험	N	N	N	N		N	4475	-110	5	-2.40	821280915	182989	28.91	4600	4600	4450	5960	3210	4585	4488.14	82.72	0	-53663	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7221	2.67	0.24	12	0.11	1677.00	18372.00	9440	20240731	-52.60	4240	20240112	5.54	9440	-52.60	20240731	4240	5.54	20240112	9440	-52.60	20240731	4240	5.54	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
57	20241220	090659	57	100.00	KOSPI		보험	N	N	N	N		N	4510	-75	5	-1.64	181906060	40003	6.32	4600	4600	4505	5960	3210	4585	4547.31	82.72	0	-19672	4725	4655	4615	4545	4505	4690	4580	8068	1375	5000	3300	5	1	161358585	7277	2.69	0.25	12	0.02	1677.00	18372.00	9440	20240731	-52.22	4240	20240112	6.37	9440	-52.22	20240731	4240	6.37	20240112	9440	-52.22	20240731	4240	6.37	20240112	0.51	N	082640	5000	8067 억		133474432	N	N	255	N	00	N
58	20241219	160656	54	100.00	KOSPI		보험	N	N	N	N		N	4585	-105	5	-2.24	2825712965	613755	63.35	4580	4685	4575	6090	3285	4690	4603.61	82.80	0	-138893	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7398	2.73	0.25	12	0.38	1677.00	18372.00	9440	20240731	-51.43	4240	20240112	8.14	9440	-51.43	20240731	4240	8.14	20240112	9440	-51.43	20240731	4240	8.14	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	255	N	01	N
59	20241219	150654	54	100.00	KOSPI		보험	N	N	N	N		N	4590	-100	5	-2.13	2545309305	552638	57.04	4580	4685	4575	6090	3285	4690	4605.31	82.80	0	-120499	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7406	2.74	0.25	12	0.34	1677.00	18372.00	9440	20240731	-51.38	4240	20240112	8.25	9440	-51.38	20240731	4240	8.25	20240112	9440	-51.38	20240731	4240	8.25	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
60	20241219	140655	54	100.00	KOSPI		보험	N	N	N	N		N	4600	-90	5	-1.92	1996391905	433218	44.71	4580	4685	4575	6090	3285	4690	4607.75	82.80	0	-70513	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7422	2.74	0.25	12	0.27	1677.00	18372.00	9440	20240731	-51.27	4240	20240112	8.49	9440	-51.27	20240731	4240	8.49	20240112	9440	-51.27	20240731	4240	8.49	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
61	20241219	130654	54	100.00	KOSPI		보험	N	N	N	N		N	4605	-85	5	-1.81	1634249190	354513	36.59	4580	4685	4575	6090	3285	4690	4609.20	82.80	0	-48995	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7431	2.75	0.25	12	0.22	1677.00	18372.00	9440	20240731	-51.22	4240	20240112	8.61	9440	-51.22	20240731	4240	8.61	20240112	9440	-51.22	20240731	4240	8.61	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
62	20241219	120657	54	100.00	KOSPI		보험	N	N	N	N		N	4605	-85	5	-1.81	1437670350	311835	32.19	4580	4685	4575	6090	3285	4690	4609.63	82.80	0	-32244	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7431	2.75	0.25	12	0.19	1677.00	18372.00	9440	20240731	-51.22	4240	20240112	8.61	9440	-51.22	20240731	4240	8.61	20240112	9440	-51.22	20240731	4240	8.61	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
63	20241219	110654	54	100.00	KOSPI		보험	N	N	N	N		N	4610	-80	5	-1.71	1236318180	268124	27.67	4580	4685	4575	6090	3285	4690	4610.15	82.80	0	-17641	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7439	2.75	0.25	12	0.17	1677.00	18372.00	9440	20240731	-51.17	4240	20240112	8.73	9440	-51.17	20240731	4240	8.73	20240112	9440	-51.17	20240731	4240	8.73	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
64	20241219	100646	54	100.00	KOSPI		보험	N	N	N	N		N	4625	-65	5	-1.39	836632300	181334	18.72	4580	4685	4575	6090	3285	4690	4612.55	82.80	0	7705	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7463	2.76	0.25	12	0.11	1677.00	18372.00	9440	20240731	-51.01	4240	20240112	9.08	9440	-51.01	20240731	4240	9.08	20240112	9440	-51.01	20240731	4240	9.08	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
65	20241219	090656	54	100.00	KOSPI		보험	N	N	N	N		N	4600	-90	5	-1.92	294397260	64122	6.62	4580	4625	4575	6090	3285	4690	4586.64	82.80	0	13487	4823	4756	4678	4611	4533	4790	4645	8068	1400	5000	3370	5	1	161358585	7422	2.74	0.25	12	0.04	1677.00	18372.00	9440	20240731	-51.27	4240	20240112	8.49	9440	-51.27	20240731	4240	8.49	20240112	9440	-51.27	20240731	4240	8.49	20240112	0.27	N	082640	5000	8067 억		133611887	N	N	44	N	01	N
66	20241218	160651	54	100.00	KOSPI		보험	N	N	N	N		N	4690	50	2	1.08	4436877735	951146	21.86	4655	4745	4600	6030	3250	4640	4664.68	82.77	0	-72233	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7568	2.80	0.26	12	0.59	1677.00	18372.00	9440	20240731	-50.32	4240	20240112	10.61	9440	-50.32	20240731	4240	10.61	20240112	9440	-50.32	20240731	4240	10.61	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	44	N	01	N
67	20241218	150655	54	100.00	KOSPI		보험	N	N	N	N		N	4710	70	2	1.51	4048498390	868467	19.96	4655	4745	4600	6030	3250	4640	4661.67	82.77	0	-74274	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7600	2.81	0.26	12	0.54	1677.00	18372.00	9440	20240731	-50.11	4240	20240112	11.08	9440	-50.11	20240731	4240	11.08	20240112	9440	-50.11	20240731	4240	11.08	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
68	20241218	140653	54	100.00	KOSPI		보험	N	N	N	N		N	4655	15	2	0.32	3331423105	714935	16.43	4655	4745	4600	6030	3250	4640	4659.77	82.77	0	-85518	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7511	2.78	0.25	12	0.44	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	9440	-50.69	20240731	4240	9.79	20240112	9440	-50.69	20240731	4240	9.79	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
69	20241218	130655	54	100.00	KOSPI		보험	N	N	N	N		N	4655	15	2	0.32	2959917410	635226	14.60	4655	4745	4600	6030	3250	4640	4659.64	82.77	0	-75980	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7511	2.78	0.25	12	0.39	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	9440	-50.69	20240731	4240	9.79	20240112	9440	-50.69	20240731	4240	9.79	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
70	20241218	120646	54	100.00	KOSPI		보험	N	N	N	N		N	4645	5	2	0.11	2615538270	561232	12.90	4655	4745	4600	6030	3250	4640	4660.36	82.77	0	-60658	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7495	2.77	0.25	12	0.35	1677.00	18372.00	9440	20240731	-50.79	4240	20240112	9.55	9440	-50.79	20240731	4240	9.55	20240112	9440	-50.79	20240731	4240	9.55	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
71	20241218	110654	54	100.00	KOSPI		보험	N	N	N	N		N	4640	0	3	0.00	2166584145	464376	10.67	4655	4745	4600	6030	3250	4640	4665.60	82.77	0	-16301	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7487	2.77	0.25	12	0.29	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	9440	-50.85	20240731	4240	9.43	20240112	9440	-50.85	20240731	4240	9.43	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
72	20241218	100654	54	100.00	KOSPI		보험	N	N	N	N		N	4715	75	2	1.62	1602005075	343578	7.90	4655	4745	4600	6030	3250	4640	4662.73	82.77	0	-190	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7608	2.81	0.26	12	0.21	1677.00	18372.00	9440	20240731	-50.05	4240	20240112	11.20	9440	-50.05	20240731	4240	11.20	20240112	9440	-50.05	20240731	4240	11.20	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
73	20241218	090655	54	100.00	KOSPI		보험	N	N	N	N		N	4655	15	2	0.32	477021025	102483	2.36	4655	4690	4615	6030	3250	4640	4654.68	82.77	0	12174	5816	5227	4921	4332	4026	5075	4180	8068	1390	5000	3340	5	1	161358585	7511	2.78	0.25	12	0.06	1677.00	18372.00	9440	20240731	-50.69	4240	20240112	9.79	9440	-50.69	20240731	4240	9.79	20240112	9440	-50.69	20240731	4240	9.79	20240112	0.26	N	082640	5000	8067 억		133548894	N	N	19	N	01	N
74	20241217	160650	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4640	-740	5	-13.75	20791377150	4303882	892.78	5440	5510	4615	6990	3770	5380	4831.83	82.49	0	-1220158	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	5	1	161358585	7487	2.77	0.25	12	2.67	1677.00	18372.00	9440	20240731	-50.85	4240	20240112	9.43	9440	-50.85	20240731	4240	9.43	20240112	9440	-50.85	20240731	4240	9.43	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	19	N	00	N
75	20241217	150653	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4630	-750	5	-13.94	19900080355	4111421	852.86	5440	5510	4615	6990	3770	5380	4840.20	82.49	0	-1195619	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	5	1	161358585	7471	2.76	0.25	12	2.55	1677.00	18372.00	9440	20240731	-50.95	4240	20240112	9.20	9440	-50.95	20240731	4240	9.20	20240112	9440	-50.95	20240731	4240	9.20	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
76	20241217	140652	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4635	-745	5	-13.85	17048446030	3496105	725.22	5440	5510	4620	6990	3770	5380	4876.41	82.49	0	-1141283	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	5	1	161358585	7479	2.76	0.25	12	2.17	1677.00	18372.00	9440	20240731	-50.90	4240	20240112	9.32	9440	-50.90	20240731	4240	9.32	20240112	9440	-50.90	20240731	4240	9.32	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
77	20241217	130641	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4745	-635	5	-11.80	13854386070	2815264	583.99	5440	5510	4695	6990	3770	5380	4921.17	82.49	0	-904921	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	5	1	161358585	7656	2.83	0.26	12	1.74	1677.00	18372.00	9440	20240731	-49.74	4240	20240112	11.91	9440	-49.74	20240731	4240	11.91	20240112	9440	-49.74	20240731	4240	11.91	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
78	20241217	120638	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4710	-670	5	-12.45	10276445555	2060115	427.34	5440	5510	4700	6990	3770	5380	4988.29	82.49	0	-815381	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	5	1	161358585	7600	2.81	0.26	12	1.28	1677.00	18372.00	9440	20240731	-50.11	4240	20240112	11.08	9440	-50.11	20240731	4240	11.08	20240112	9440	-50.11	20240731	4240	11.08	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
79	20241217	110641	55	60.00	KOSPI		보험	N	N	N	Y	60	N	4930	-450	5	-8.36	5933369430	1159152	240.45	5440	5510	4850	6990	3770	5380	5118.72	82.49	0	-428720	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	5	1	161358585	7955	2.94	0.27	12	0.72	1677.00	18372.00	9440	20240731	-47.78	4240	20240112	16.27	9440	-47.78	20240731	4240	16.27	20240112	9440	-47.78	20240731	4240	16.27	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
80	20241217	100644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5380	0	3	0.00	940887890	173481	35.99	5440	5510	5350	6990	3770	5380	5423.58	82.49	0	-3705	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	10	1	161358585	8681	3.21	0.29	12	0.11	1677.00	18372.00	9440	20240731	-43.01	4240	20240112	26.89	9440	-43.01	20240731	4240	26.89	20240112	9440	-43.01	20240731	4240	26.89	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
81	20241217	090651	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5410	30	2	0.56	90324530	16600	3.44	5440	5470	5410	6990	3770	5380	5441.24	82.49	0	7101	5740	5560	5460	5280	5180	5510	5230	8068	1610	5000	3870	10	1	161358585	8729	3.23	0.29	12	0.01	1677.00	18372.00	9440	20240731	-42.69	4240	20240112	27.59	9440	-42.69	20240731	4240	27.59	20240112	9440	-42.69	20240731	4240	27.59	20240112	0.23	N	082640	5000	8067 억		133098066	N	N	412	N	00	N
82	20241216	160644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5380	-160	5	-2.89	2619906110	481672	99.17	5600	5640	5360	7200	3880	5540	5439.19	82.48	0	-150996	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8681	3.21	0.29	12	0.30	1677.00	18372.00	9440	20240731	-43.01	4240	20240112	26.89	9440	-43.01	20240731	4240	26.89	20240112	9440	-43.01	20240731	4240	26.89	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	412	N	00	N
83	20241216	150652	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5410	-130	5	-2.35	2376555330	436561	89.88	5600	5640	5360	7200	3880	5540	5443.81	82.48	0	-149821	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8729	3.23	0.29	12	0.27	1677.00	18372.00	9440	20240731	-42.69	4240	20240112	27.59	9440	-42.69	20240731	4240	27.59	20240112	9440	-42.69	20240731	4240	27.59	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
84	20241216	140651	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5360	-180	5	-3.25	1959888190	359382	73.99	5600	5640	5360	7200	3880	5540	5453.50	82.48	0	-141095	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8649	3.20	0.29	12	0.22	1677.00	18372.00	9440	20240731	-43.22	4240	20240112	26.42	9440	-43.22	20240731	4240	26.42	20240112	9440	-43.22	20240731	4240	26.42	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
85	20241216	130652	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5410	-130	5	-2.35	1531834390	279846	57.62	5600	5640	5400	7200	3880	5540	5473.85	82.48	0	-108978	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8729	3.23	0.29	12	0.17	1677.00	18372.00	9440	20240731	-42.69	4240	20240112	27.59	9440	-42.69	20240731	4240	27.59	20240112	9440	-42.69	20240731	4240	27.59	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
86	20241216	120652	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5410	-130	5	-2.35	1189811480	216599	44.60	5600	5640	5410	7200	3880	5540	5493.15	82.48	0	-83983	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8729	3.23	0.29	12	0.13	1677.00	18372.00	9440	20240731	-42.69	4240	20240112	27.59	9440	-42.69	20240731	4240	27.59	20240112	9440	-42.69	20240731	4240	27.59	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
87	20241216	110650	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5450	-90	5	-1.62	773763270	139992	28.82	5600	5640	5440	7200	3880	5540	5527.20	82.48	0	-50615	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8794	3.25	0.30	12	0.09	1677.00	18372.00	9440	20240731	-42.27	4240	20240112	28.54	9440	-42.27	20240731	4240	28.54	20240112	9440	-42.27	20240731	4240	28.54	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
88	20241216	100651	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5550	10	2	0.18	274029790	49075	10.10	5600	5640	5530	7200	3880	5540	5583.90	82.48	0	10461	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	8955	3.31	0.30	12	0.03	1677.00	18372.00	9440	20240731	-41.21	4240	20240112	30.90	9440	-41.21	20240731	4240	30.90	20240112	9440	-41.21	20240731	4240	30.90	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
89	20241216	090651	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5620	80	2	1.44	102030140	18157	3.74	5600	5640	5600	7200	3880	5540	5619.33	82.48	0	9855	5853	5696	5603	5446	5353	5650	5400	8068	1660	5000	3980	10	1	161358585	9068	3.35	0.31	12	0.01	1677.00	18372.00	9440	20240731	-40.47	4240	20240112	32.55	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4240	32.55	20240112	0.23	N	082640	5000	8067 억		133083987	N	N	305	N	00	N
90	20241213	160644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5540	-200	5	-3.48	2694145080	484910	367.64	5740	5760	5510	7460	4020	5740	5555.98	82.45	0	-144686	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	8939	3.30	0.30	12	0.30	1677.00	18372.00	9440	20240731	-41.31	4240	20240112	30.66	9440	-41.31	20240731	4240	30.66	20240112	9440	-41.31	20240731	4240	30.66	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	268	N	00	N
91	20241213	150649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5550	-190	5	-3.31	2579410260	464197	351.94	5740	5760	5510	7460	4020	5740	5556.71	82.45	0	-145456	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	8955	3.31	0.30	12	0.29	1677.00	18372.00	9440	20240731	-41.21	4240	20240112	30.90	9440	-41.21	20240731	4240	30.90	20240112	9440	-41.21	20240731	4240	30.90	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
92	20241213	140650	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5520	-220	5	-3.83	2067381410	371635	281.76	5740	5760	5510	7460	4020	5740	5562.94	82.45	0	-147415	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	8907	3.29	0.30	12	0.23	1677.00	18372.00	9440	20240731	-41.53	4240	20240112	30.19	9440	-41.53	20240731	4240	30.19	20240112	9440	-41.53	20240731	4240	30.19	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
93	20241213	130650	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5530	-210	5	-3.66	1626790460	291989	221.38	5740	5760	5510	7460	4020	5740	5571.41	82.45	0	-112629	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	8923	3.30	0.30	12	0.18	1677.00	18372.00	9440	20240731	-41.42	4240	20240112	30.42	9440	-41.42	20240731	4240	30.42	20240112	9440	-41.42	20240731	4240	30.42	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
94	20241213	120651	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5560	-180	5	-3.14	1277427600	228941	173.58	5740	5760	5510	7460	4020	5740	5579.72	82.45	0	-86721	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	8972	3.32	0.30	12	0.14	1677.00	18372.00	9440	20240731	-41.10	4240	20240112	31.13	9440	-41.10	20240731	4240	31.13	20240112	9440	-41.10	20240731	4240	31.13	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
95	20241213	110648	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5540	-200	5	-3.48	907942690	162402	123.13	5740	5760	5510	7460	4020	5740	5590.71	82.45	0	-65545	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	8939	3.30	0.30	12	0.10	1677.00	18372.00	9440	20240731	-41.31	4240	20240112	30.66	9440	-41.31	20240731	4240	30.66	20240112	9440	-41.31	20240731	4240	30.66	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
96	20241213	100647	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5620	-120	5	-2.09	380845470	67301	51.03	5740	5760	5610	7460	4020	5740	5658.84	82.45	0	-33448	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	9068	3.35	0.31	12	0.04	1677.00	18372.00	9440	20240731	-40.47	4240	20240112	32.55	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4240	32.55	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
97	20241213	090650	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5720	-20	5	-0.35	14226940	2478	1.88	5740	5760	5720	7460	4020	5740	5741.30	82.45	0	-1149	5886	5812	5736	5662	5586	5850	5700	8068	1720	5000	4130	10	1	161358585	9230	3.41	0.31	12	0.00	1677.00	18372.00	9440	20240731	-39.41	4240	20240112	34.91	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4240	34.91	20240112	0.25	N	082640	5000	8067 억		133039412	N	N	2645	N	00	N
98	20241212	160653	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5740	0	3	0.00	752943270	131877	89.27	5710	5810	5660	7460	4020	5740	5709.40	82.48	0	-41543	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9262	3.42	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.19	4240	20240112	35.38	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4240	35.38	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	2645	N	00	N
99	20241212	150646	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5710	-30	5	-0.52	657583410	115229	78.00	5710	5810	5660	7460	4020	5740	5706.75	82.48	0	-42948	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9214	3.40	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.51	4240	20240112	34.67	9440	-39.51	20240731	4240	34.67	20240112	9440	-39.51	20240731	4240	34.67	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
100	20241212	140644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5710	-30	5	-0.52	507427740	88914	60.19	5710	5810	5660	7460	4020	5740	5706.95	82.48	0	-32437	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9214	3.40	0.31	12	0.06	1677.00	18372.00	9440	20240731	-39.51	4240	20240112	34.67	9440	-39.51	20240731	4240	34.67	20240112	9440	-39.51	20240731	4240	34.67	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
101	20241212	130642	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5670	-70	5	-1.22	391459110	68567	46.42	5710	5810	5660	7460	4020	5740	5709.15	82.48	0	-22257	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9149	3.38	0.31	12	0.04	1677.00	18372.00	9440	20240731	-39.94	4240	20240112	33.73	9440	-39.94	20240731	4240	33.73	20240112	9440	-39.94	20240731	4240	33.73	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
102	20241212	120630	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5670	-70	5	-1.22	347752590	60859	41.20	5710	5810	5670	7460	4020	5740	5714.07	82.48	0	-20221	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9149	3.38	0.31	12	0.04	1677.00	18372.00	9440	20240731	-39.94	4240	20240112	33.73	9440	-39.94	20240731	4240	33.73	20240112	9440	-39.94	20240731	4240	33.73	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
103	20241212	110642	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5720	-20	5	-0.35	279984630	48969	33.15	5710	5810	5690	7460	4020	5740	5717.59	82.48	0	-17805	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9230	3.41	0.31	12	0.03	1677.00	18372.00	9440	20240731	-39.41	4240	20240112	34.91	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4240	34.91	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
104	20241212	100639	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5720	-20	5	-0.35	138052990	24105	16.32	5710	5810	5690	7460	4020	5740	5727.15	82.48	0	-15764	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9230	3.41	0.31	12	0.01	1677.00	18372.00	9440	20240731	-39.41	4240	20240112	34.91	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4240	34.91	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
105	20241212	090645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5800	60	2	1.05	12699440	2196	1.49	5710	5800	5710	7460	4020	5740	5782.99	82.48	0	-1639	6000	5870	5690	5560	5380	5935	5625	8068	1720	5000	4130	10	1	161358585	9359	3.46	0.32	12	0.00	1677.00	18372.00	9440	20240731	-38.56	4240	20240112	36.79	9440	-38.56	20240731	4240	36.79	20240112	9440	-38.56	20240731	4240	36.79	20240112	0.25	N	082640	5000	8067 억		133081263	N	N	0	N	00	N
106	20241211	160639	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5740	120	2	2.14	850221690	147722	95.87	5510	5820	5510	7300	3940	5620	5755.66	82.48	0	-13547	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9262	3.42	0.31	12	0.09	1677.00	18372.00	9440	20240731	-39.19	4240	20240112	35.38	9440	-39.19	20240731	4240	35.38	20240112	9440	-39.19	20240731	4240	35.38	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
107	20241211	150534	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5730	110	2	1.96	769519730	133695	86.77	5510	5820	5510	7300	3940	5620	5755.79	82.48	0	-10090	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9246	3.42	0.31	12	0.08	1677.00	18372.00	9440	20240731	-39.30	4240	20240112	35.14	9440	-39.30	20240731	4240	35.14	20240112	9440	-39.30	20240731	4240	35.14	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
108	20241211	140644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5790	170	2	3.02	681841330	118503	76.91	5510	5820	5510	7300	3940	5620	5753.79	82.48	0	862	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9343	3.45	0.32	12	0.07	1677.00	18372.00	9440	20240731	-38.67	4240	20240112	36.56	9440	-38.67	20240731	4240	36.56	20240112	9440	-38.67	20240731	4240	36.56	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
109	20241211	130646	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5790	170	2	3.02	584539960	101698	66.00	5510	5820	5510	7300	3940	5620	5747.80	82.48	0	10658	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9343	3.45	0.32	12	0.06	1677.00	18372.00	9440	20240731	-38.67	4240	20240112	36.56	9440	-38.67	20240731	4240	36.56	20240112	9440	-38.67	20240731	4240	36.56	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
110	20241211	120647	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5790	170	2	3.02	494467110	86173	55.93	5510	5820	5510	7300	3940	5620	5738.07	82.48	0	13182	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9343	3.45	0.32	12	0.05	1677.00	18372.00	9440	20240731	-38.67	4240	20240112	36.56	9440	-38.67	20240731	4240	36.56	20240112	9440	-38.67	20240731	4240	36.56	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
111	20241211	110644	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5760	140	2	2.49	298171220	52278	33.93	5510	5780	5510	7300	3940	5620	5703.57	82.48	0	1728	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9294	3.43	0.31	12	0.03	1677.00	18372.00	9440	20240731	-38.98	4240	20240112	35.85	9440	-38.98	20240731	4240	35.85	20240112	9440	-38.98	20240731	4240	35.85	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
112	20241211	100646	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5680	60	2	1.07	105499780	18611	12.08	5510	5700	5510	7300	3940	5620	5668.68	82.48	0	1660	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9165	3.39	0.31	12	0.01	1677.00	18372.00	9440	20240731	-39.83	4240	20240112	33.96	9440	-39.83	20240731	4240	33.96	20240112	9440	-39.83	20240731	4240	33.96	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
113	20241211	090649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5630	10	2	0.18	6584600	1177	0.76	5510	5630	5510	7300	3940	5620	5594.39	82.48	0	145	5800	5710	5550	5460	5300	5755	5505	8068	1680	5000	4040	10	1	161358585	9084	3.36	0.31	12	0.00	1677.00	18372.00	9440	20240731	-40.36	4240	20240112	32.78	9440	-40.36	20240731	4240	32.78	20240112	9440	-40.36	20240731	4240	32.78	20240112	0.26	N	082640	5000	8067 억		133094748	N	N	0	N	00	N
114	20241210	160640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5620	230	2	4.27	850135030	153884	75.98	5390	5640	5390	7000	3780	5390	5524.51	82.51	0	-36618	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	9068	3.35	0.31	12	0.10	1677.00	18372.00	9440	20240731	-40.47	4240	20240112	32.55	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4240	32.55	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
115	20241210	150641	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5620	230	2	4.27	805065120	145865	72.02	5390	5640	5390	7000	3780	5390	5519.25	82.51	0	-34894	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	9068	3.35	0.31	12	0.09	1677.00	18372.00	9440	20240731	-40.47	4240	20240112	32.55	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4240	32.55	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
116	20241210	140641	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5600	210	2	3.90	681583140	123905	61.18	5390	5600	5390	7000	3780	5390	5500.85	82.51	0	-20882	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	9036	3.34	0.30	12	0.08	1677.00	18372.00	9440	20240731	-40.68	4240	20240112	32.08	9440	-40.68	20240731	4240	32.08	20240112	9440	-40.68	20240731	4240	32.08	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
117	20241210	130640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5570	180	2	3.34	633459130	115288	56.92	5390	5590	5390	7000	3780	5390	5494.58	82.51	0	-17667	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	8988	3.32	0.30	12	0.07	1677.00	18372.00	9440	20240731	-41.00	4240	20240112	31.37	9440	-41.00	20240731	4240	31.37	20240112	9440	-41.00	20240731	4240	31.37	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
118	20241210	120640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5570	180	2	3.34	538993430	98314	48.54	5390	5570	5390	7000	3780	5390	5482.37	82.51	0	-8084	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	8988	3.32	0.30	12	0.06	1677.00	18372.00	9440	20240731	-41.00	4240	20240112	31.37	9440	-41.00	20240731	4240	31.37	20240112	9440	-41.00	20240731	4240	31.37	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
119	20241210	110640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5490	100	2	1.86	324294400	59437	29.35	5390	5500	5390	7000	3780	5390	5456.10	82.51	0	-14111	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	8859	3.27	0.30	12	0.04	1677.00	18372.00	9440	20240731	-41.84	4240	20240112	29.48	9440	-41.84	20240731	4240	29.48	20240112	9440	-41.84	20240731	4240	29.48	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
120	20241210	100640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5480	90	2	1.67	251308980	46126	22.77	5390	5500	5390	7000	3780	5390	5448.32	82.51	0	-12251	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	8842	3.27	0.30	12	0.03	1677.00	18372.00	9440	20240731	-41.95	4240	20240112	29.25	9440	-41.95	20240731	4240	29.25	20240112	9440	-41.95	20240731	4240	29.25	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
121	20241210	090645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5440	50	2	0.93	103670730	19133	9.45	5390	5450	5390	7000	3780	5390	5418.43	82.51	0	5424	5710	5550	5450	5290	5190	5500	5240	8068	1610	5000	3880	10	1	161358585	8778	3.24	0.30	12	0.01	1677.00	18372.00	9440	20240731	-42.37	4240	20240112	28.30	9440	-42.37	20240731	4240	28.30	20240112	9440	-42.37	20240731	4240	28.30	20240112	0.28	N	082640	5000	8067 억		133131583	N	N	25164	N	00	N
122	20241209	160638	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5390	-230	5	-4.09	1105277190	202433	109.14	5550	5610	5350	7300	3940	5620	5460.05	82.50	0	12342	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8697	3.21	0.29	12	0.13	1677.00	18372.00	9440	20240731	-42.90	4240	20240112	27.12	9440	-42.90	20240731	4240	27.12	20240112	9440	-42.90	20240731	4240	27.12	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	25164	N	00	N
123	20241209	150640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5380	-240	5	-4.27	1036968070	189703	102.27	5550	5610	5350	7300	3940	5620	5466.27	82.50	0	9392	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8681	3.21	0.29	12	0.12	1677.00	18372.00	9440	20240731	-43.01	4240	20240112	26.89	9440	-43.01	20240731	4240	26.89	20240112	9440	-43.01	20240731	4240	26.89	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
124	20241209	140640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5370	-250	5	-4.45	896410590	163551	88.17	5550	5610	5350	7300	3940	5620	5480.92	82.50	0	10366	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8665	3.20	0.29	12	0.10	1677.00	18372.00	9440	20240731	-43.11	4240	20240112	26.65	9440	-43.11	20240731	4240	26.65	20240112	9440	-43.11	20240731	4240	26.65	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
125	20241209	130642	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5510	-110	5	-1.96	568928170	103206	55.64	5550	5610	5460	7300	3940	5620	5512.55	82.50	0	9981	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8891	3.29	0.30	12	0.06	1677.00	18372.00	9440	20240731	-41.63	4240	20240112	29.95	9440	-41.63	20240731	4240	29.95	20240112	9440	-41.63	20240731	4240	29.95	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
126	20241209	120638	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5500	-120	5	-2.14	488754730	88650	47.79	5550	5610	5460	7300	3940	5620	5513.31	82.50	0	9068	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8875	3.28	0.30	12	0.05	1677.00	18372.00	9440	20240731	-41.74	4240	20240112	29.72	9440	-41.74	20240731	4240	29.72	20240112	9440	-41.74	20240731	4240	29.72	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
127	20241209	110640	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5510	-110	5	-1.96	433032900	78525	42.33	5550	5610	5460	7300	3940	5620	5514.59	82.50	0	7091	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8891	3.29	0.30	12	0.05	1677.00	18372.00	9440	20240731	-41.63	4240	20240112	29.95	9440	-41.63	20240731	4240	29.95	20240112	9440	-41.63	20240731	4240	29.95	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
128	20241209	100637	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5500	-120	5	-2.14	360283170	65323	35.22	5550	5610	5460	7300	3940	5620	5515.41	82.50	0	12391	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8875	3.28	0.30	12	0.04	1677.00	18372.00	9440	20240731	-41.74	4240	20240112	29.72	9440	-41.74	20240731	4240	29.72	20240112	9440	-41.74	20240731	4240	29.72	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
129	20241209	090635	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5500	-120	5	-2.14	164220010	29772	16.05	5550	5610	5460	7300	3940	5620	5515.92	82.50	0	4908	5840	5730	5610	5500	5380	5785	5555	8068	1680	5000	4040	10	1	161358585	8875	3.28	0.30	12	0.02	1677.00	18372.00	9440	20240731	-41.74	4240	20240112	29.72	9440	-41.74	20240731	4240	29.72	20240112	9440	-41.74	20240731	4240	29.72	20240112	0.25	N	082640	5000	8067 억		133118428	N	N	3569	N	00	N
130	20241206	160633	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5620	110	2	2.00	1042768170	185184	37.20	5510	5720	5490	7160	3860	5510	5631.04	82.48	0	31279	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9068	3.35	0.31	12	0.11	1677.00	18372.00	9440	20240731	-40.47	4240	20240112	32.55	9440	-40.47	20240731	4240	32.55	20240112	9440	-40.47	20240731	4240	32.55	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	3569	N	00	N
131	20241206	150636	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5650	140	2	2.54	900073930	159940	32.13	5510	5720	5490	7160	3860	5510	5627.61	82.48	0	23312	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9117	3.37	0.31	12	0.10	1677.00	18372.00	9440	20240731	-40.15	4240	20240112	33.25	9440	-40.15	20240731	4240	33.25	20240112	9440	-40.15	20240731	4240	33.25	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
132	20241206	140634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5650	140	2	2.54	809622240	143980	28.92	5510	5720	5490	7160	3860	5510	5623.20	82.48	0	20224	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9117	3.37	0.31	12	0.09	1677.00	18372.00	9440	20240731	-40.15	4240	20240112	33.25	9440	-40.15	20240731	4240	33.25	20240112	9440	-40.15	20240731	4240	33.25	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
133	20241206	130635	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5660	150	2	2.72	733841650	130590	26.23	5510	5720	5490	7160	3860	5510	5619.48	82.48	0	18373	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9133	3.38	0.31	12	0.08	1677.00	18372.00	9440	20240731	-40.04	4240	20240112	33.49	9440	-40.04	20240731	4240	33.49	20240112	9440	-40.04	20240731	4240	33.49	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
134	20241206	120631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5690	180	2	3.27	638316260	113786	22.86	5510	5710	5490	7160	3860	5510	5609.84	82.48	0	17187	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9181	3.39	0.31	12	0.07	1677.00	18372.00	9440	20240731	-39.72	4240	20240112	34.20	9440	-39.72	20240731	4240	34.20	20240112	9440	-39.72	20240731	4240	34.20	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
135	20241206	110633	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5590	80	2	1.45	522429400	93265	18.74	5510	5660	5490	7160	3860	5510	5601.61	82.48	0	19988	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9020	3.33	0.30	12	0.06	1677.00	18372.00	9440	20240731	-40.78	4240	20240112	31.84	9440	-40.78	20240731	4240	31.84	20240112	9440	-40.78	20240731	4240	31.84	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
136	20241206	100630	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5650	140	2	2.54	344581050	61421	12.34	5510	5650	5490	7160	3860	5510	5610.24	82.48	0	8583	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9117	3.37	0.31	12	0.04	1677.00	18372.00	9440	20240731	-40.15	4240	20240112	33.25	9440	-40.15	20240731	4240	33.25	20240112	9440	-40.15	20240731	4240	33.25	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
137	20241206	090634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5610	100	2	1.81	84933890	15258	3.07	5510	5630	5490	7160	3860	5510	5566.71	82.48	0	5771	6210	5860	5660	5310	5110	5760	5210	8068	1650	5000	3960	10	1	161358585	9052	3.35	0.31	12	0.01	1677.00	18372.00	9440	20240731	-40.57	4240	20240112	32.31	9440	-40.57	20240731	4240	32.31	20240112	9440	-40.57	20240731	4240	32.31	20240112	0.26	N	082640	5000	8067 억		133092941	N	N	58849	N	00	N
138	20241205	160623	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5510	-500	5	-8.32	2815966910	497007	167.79	5960	6010	5460	7810	4210	6010	5665.95	82.56	0	-164692	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	8891	3.29	0.30	12	0.31	1677.00	18372.00	9440	20240731	-41.63	4240	20240112	29.95	9440	-41.63	20240731	4240	29.95	20240112	9440	-41.63	20240731	4240	29.95	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	58849	N	00	N
139	20241205	150627	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5560	-450	5	-7.49	2603868500	458543	154.80	5960	6010	5460	7810	4210	6010	5678.57	82.56	0	-153325	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	8972	3.32	0.30	12	0.28	1677.00	18372.00	9440	20240731	-41.10	4240	20240112	31.13	9440	-41.10	20240731	4240	31.13	20240112	9440	-41.10	20240731	4240	31.13	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
140	20241205	140619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5700	-310	5	-5.16	1714567830	298746	100.86	5960	6010	5660	7810	4210	6010	5739.22	82.56	0	-152235	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	9197	3.40	0.31	12	0.19	1677.00	18372.00	9440	20240731	-39.62	4240	20240112	34.43	9440	-39.62	20240731	4240	34.43	20240112	9440	-39.62	20240731	4240	34.43	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
141	20241205	130624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5720	-290	5	-4.83	1471630230	256199	86.49	5960	6010	5660	7810	4210	6010	5744.09	82.56	0	-132005	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	9230	3.41	0.31	12	0.16	1677.00	18372.00	9440	20240731	-39.41	4240	20240112	34.91	9440	-39.41	20240731	4240	34.91	20240112	9440	-39.41	20240731	4240	34.91	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
142	20241205	120624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5690	-320	5	-5.32	1252324080	217719	73.50	5960	6010	5660	7810	4210	6010	5752.02	82.56	0	-118596	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	9181	3.39	0.31	12	0.13	1677.00	18372.00	9440	20240731	-39.72	4240	20240112	34.20	9440	-39.72	20240731	4240	34.20	20240112	9440	-39.72	20240731	4240	34.20	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
143	20241205	110624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5710	-300	5	-4.99	1002041140	173720	58.65	5960	6010	5690	7810	4210	6010	5768.14	82.56	0	-98167	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	9214	3.40	0.31	12	0.11	1677.00	18372.00	9440	20240731	-39.51	4240	20240112	34.67	9440	-39.51	20240731	4240	34.67	20240112	9440	-39.51	20240731	4240	34.67	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
144	20241205	100620	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5760	-250	5	-4.16	625827490	108110	36.50	5960	6010	5730	7810	4210	6010	5788.80	82.56	0	-60636	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	9294	3.43	0.31	12	0.07	1677.00	18372.00	9440	20240731	-38.98	4240	20240112	35.85	9440	-38.98	20240731	4240	35.85	20240112	9440	-38.98	20240731	4240	35.85	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
145	20241205	090624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5880	-130	5	-2.16	59460830	10039	3.39	5960	6010	5870	7810	4210	6010	5922.98	82.56	0	-6617	6256	6132	5966	5842	5676	6195	5905	8068	1800	5000	4320	10	1	161358585	9488	3.51	0.32	12	0.01	1677.00	18372.00	9440	20240731	-37.71	4240	20240112	38.68	9440	-37.71	20240731	4240	38.68	20240112	9440	-37.71	20240731	4240	38.68	20240112	0.27	N	082640	5000	8067 억		133219042	N	N	1905	N	00	N
146	20241204	160614	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6010	-70	5	-1.15	1774528900	296119	108.82	5890	6090	5800	7900	4260	6080	5992.61	82.57	0	2240	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9698	3.58	0.33	12	0.18	1677.00	18372.00	9440	20240731	-36.33	4240	20240112	41.75	9440	-36.33	20240731	4240	41.75	20240112	9440	-36.33	20240731	4240	41.75	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	1905	N	00	N
147	20241204	150615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6010	-70	5	-1.15	1699857790	283677	104.25	5890	6090	5800	7900	4260	6080	5992.23	82.57	0	6648	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9698	3.58	0.33	12	0.18	1677.00	18372.00	9440	20240731	-36.33	4240	20240112	41.75	9440	-36.33	20240731	4240	41.75	20240112	9440	-36.33	20240731	4240	41.75	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
148	20241204	140613	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5950	-130	5	-2.14	1540044860	256965	94.43	5890	6090	5800	7900	4260	6080	5993.21	82.57	0	15947	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9601	3.55	0.32	12	0.16	1677.00	18372.00	9440	20240731	-36.97	4240	20240112	40.33	9440	-36.97	20240731	4240	40.33	20240112	9440	-36.97	20240731	4240	40.33	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
149	20241204	130610	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5990	-90	5	-1.48	1343388170	224030	82.33	5890	6090	5800	7900	4260	6080	5996.47	82.57	0	19601	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9665	3.57	0.33	12	0.14	1677.00	18372.00	9440	20240731	-36.55	4240	20240112	41.27	9440	-36.55	20240731	4240	41.27	20240112	9440	-36.55	20240731	4240	41.27	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
150	20241204	120609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5980	-100	5	-1.64	1164716350	194170	71.35	5890	6090	5800	7900	4260	6080	5998.44	82.57	0	26308	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9649	3.57	0.33	12	0.12	1677.00	18372.00	9440	20240731	-36.65	4240	20240112	41.04	9440	-36.65	20240731	4240	41.04	20240112	9440	-36.65	20240731	4240	41.04	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
151	20241204	110601	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5980	-100	5	-1.64	937711680	156090	57.36	5890	6090	5800	7900	4260	6080	6007.51	82.57	0	30717	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9649	3.57	0.33	12	0.10	1677.00	18372.00	9440	20240731	-36.65	4240	20240112	41.04	9440	-36.65	20240731	4240	41.04	20240112	9440	-36.65	20240731	4240	41.04	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
152	20241204	100606	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6060	-20	5	-0.33	745151960	124261	45.66	5890	6090	5800	7900	4260	6080	5996.67	82.57	0	31550	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9778	3.61	0.33	12	0.08	1677.00	18372.00	9440	20240731	-35.81	4240	20240112	42.92	9440	-35.81	20240731	4240	42.92	20240112	9440	-35.81	20240731	4240	42.92	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
153	20241204	090614	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5990	-90	5	-1.48	153372550	25859	9.50	5890	6000	5880	7900	4260	6080	5931.11	82.57	0	-9560	6260	6170	6000	5910	5740	6215	5955	8068	1820	5000	4370	10	1	161358585	9665	3.57	0.33	12	0.02	1677.00	18372.00	9440	20240731	-36.55	4240	20240112	41.27	9440	-36.55	20240731	4240	41.27	20240112	9440	-36.55	20240731	4240	41.27	20240112	0.27	N	082640	5000	8067 억		133236227	N	N	11169	N	00	N
154	20241203	160639	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6080	210	2	3.58	1631843800	271353	206.07	5830	6090	5830	7630	4110	5870	6013.68	82.48	0	158751	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9811	3.63	0.33	12	0.17	1677.00	18372.00	9440	20240731	-35.59	4240	20240112	43.40	9440	-35.59	20240731	4240	43.40	20240112	9440	-35.59	20240731	4240	43.40	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	11169	N	00	N
155	20241203	150704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6080	210	2	3.58	1489385670	247835	188.21	5830	6090	5830	7630	4110	5870	6009.59	82.48	0	151883	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9811	3.63	0.33	12	0.15	1677.00	18372.00	9440	20240731	-35.59	4240	20240112	43.40	9440	-35.59	20240731	4240	43.40	20240112	9440	-35.59	20240731	4240	43.40	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
156	20241203	140649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6020	150	2	2.56	1029944370	171800	130.46	5830	6030	5830	7630	4110	5870	5995.02	82.48	0	111462	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9714	3.59	0.33	12	0.11	1677.00	18372.00	9440	20240731	-36.23	4240	20240112	41.98	9440	-36.23	20240731	4240	41.98	20240112	9440	-36.23	20240731	4240	41.98	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
157	20241203	130651	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6020	150	2	2.56	967971630	161492	122.64	5830	6030	5830	7630	4110	5870	5993.93	82.48	0	107949	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9714	3.59	0.33	12	0.10	1677.00	18372.00	9440	20240731	-36.23	4240	20240112	41.98	9440	-36.23	20240731	4240	41.98	20240112	9440	-36.23	20240731	4240	41.98	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
158	20241203	120702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6010	140	2	2.39	873490280	145780	110.71	5830	6030	5830	7630	4110	5870	5991.84	82.48	0	99011	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9698	3.58	0.33	12	0.09	1677.00	18372.00	9440	20240731	-36.33	4240	20240112	41.75	9440	-36.33	20240731	4240	41.75	20240112	9440	-36.33	20240731	4240	41.75	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
159	20241203	110645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6010	140	2	2.39	704159880	117591	89.30	5830	6030	5830	7630	4110	5870	5988.21	82.48	0	78651	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9698	3.58	0.33	12	0.07	1677.00	18372.00	9440	20240731	-36.33	4240	20240112	41.75	9440	-36.33	20240731	4240	41.75	20240112	9440	-36.33	20240731	4240	41.75	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
160	20241203	100633	55	60.00	KOSPI		보험	N	N	N	Y	60	N	6020	150	2	2.56	535137320	89499	67.97	5830	6030	5830	7630	4110	5870	5979.25	82.48	0	60894	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9714	3.59	0.33	12	0.06	1677.00	18372.00	9440	20240731	-36.23	4240	20240112	41.98	9440	-36.23	20240731	4240	41.98	20240112	9440	-36.23	20240731	4240	41.98	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
161	20241203	090630	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5970	100	2	1.70	135280800	22654	17.20	5830	6020	5830	7630	4110	5870	5971.61	82.48	0	17093	5996	5932	5836	5772	5676	5965	5805	8068	1760	5000	4220	10	1	161358585	9633	3.56	0.32	12	0.01	1677.00	18372.00	9440	20240731	-36.76	4240	20240112	40.80	9440	-36.76	20240731	4240	40.80	20240112	9440	-36.76	20240731	4240	40.80	20240112	0.26	N	082640	5000	8067 억		133082520	N	N	0	N	00	N
162	20241202	160616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5870	50	2	0.86	765275530	131677	143.93	5840	5900	5740	7560	4080	5820	5811.75	82.47	0	17752	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9472	3.50	0.32	12	0.08	1677.00	18372.00	9440	20240731	-37.82	4240	20240112	38.44	9440	-37.82	20240731	4240	38.44	20240112	9440	-37.82	20240731	4240	38.44	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
163	20241202	150702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5880	60	2	1.03	722498930	124387	135.96	5840	5900	5740	7560	4080	5820	5808.48	82.47	0	16839	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9488	3.51	0.32	12	0.08	1677.00	18372.00	9440	20240731	-37.71	4240	20240112	38.68	9440	-37.71	20240731	4240	38.68	20240112	9440	-37.71	20240731	4240	38.68	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
164	20241202	140643	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5860	40	2	0.69	572564020	98904	108.10	5840	5870	5740	7560	4080	5820	5789.09	82.47	0	19987	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9456	3.49	0.32	12	0.06	1677.00	18372.00	9440	20240731	-37.92	4240	20240112	38.21	9440	-37.92	20240731	4240	38.21	20240112	9440	-37.92	20240731	4240	38.21	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
165	20241202	130631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5810	-10	5	-0.17	395332280	68484	74.85	5840	5850	5740	7560	4080	5820	5772.62	82.47	0	23802	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9375	3.46	0.32	12	0.04	1677.00	18372.00	9440	20240731	-38.45	4240	20240112	37.03	9440	-38.45	20240731	4240	37.03	20240112	9440	-38.45	20240731	4240	37.03	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
166	20241202	120645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5780	-40	5	-0.69	357685790	61990	67.76	5840	5850	5740	7560	4080	5820	5770.06	82.47	0	23117	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9327	3.45	0.31	12	0.04	1677.00	18372.00	9440	20240731	-38.77	4240	20240112	36.32	9440	-38.77	20240731	4240	36.32	20240112	9440	-38.77	20240731	4240	36.32	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
167	20241202	110612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5770	-50	5	-0.86	325373220	56398	61.64	5840	5850	5740	7560	4080	5820	5769.23	82.47	0	24949	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9310	3.44	0.31	12	0.03	1677.00	18372.00	9440	20240731	-38.88	4240	20240112	36.08	9440	-38.88	20240731	4240	36.08	20240112	9440	-38.88	20240731	4240	36.08	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
168	20241202	100615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5800	-20	5	-0.34	262882280	45578	49.82	5840	5850	5740	7560	4080	5820	5767.74	82.47	0	29039	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9359	3.46	0.32	12	0.03	1677.00	18372.00	9440	20240731	-38.56	4240	20240112	36.79	9440	-38.56	20240731	4240	36.79	20240112	9440	-38.56	20240731	4240	36.79	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N
169	20241202	090612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5840	20	2	0.34	10350460	1781	1.95	5840	5840	5780	7560	4080	5820	5811.60	82.47	0	-254	6020	5920	5850	5750	5680	5885	5715	8068	1740	5000	4190	10	1	161358585	9423	3.48	0.32	12	0.00	1677.00	18372.00	9440	20240731	-38.14	4240	20240112	37.74	9440	-38.14	20240731	4240	37.74	20240112	9440	-38.14	20240731	4240	37.74	20240112	0.27	N	082640	5000	8067 억		133077625	N	N	0	N	00	N