KissMeData/088350/price/prices-20240901.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	20240930	160719	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2870	-35	5	-1.20	2796988785	967750	78.77	2930	2935	2870	3775	2035	2905	2890.22	10.57	0	-306496	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	24927	3.29	0.18	12	0.11	873.00	16076.00	3815	20240213	-24.77	2420	20240118	18.60	3815	-24.77	20240213	2420	18.60	20240118	3815	-24.77	20240213	2420	18.60	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	768	N	00	N
3	20240930	150730	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2875	-30	5	-1.03	2299875475	794610	64.68	2930	2935	2870	3775	2035	2905	2894.34	10.57	0	-252670	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	24970	3.29	0.18	12	0.09	873.00	16076.00	3815	20240213	-24.64	2420	20240118	18.80	3815	-24.64	20240213	2420	18.80	20240118	3815	-24.64	20240213	2420	18.80	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
4	20240930	140728	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	-20	5	-0.69	1876006970	647356	52.69	2930	2935	2875	3775	2035	2905	2897.95	10.57	0	-168408	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	25057	3.30	0.18	12	0.07	873.00	16076.00	3815	20240213	-24.38	2420	20240118	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
5	20240930	130726	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	-5	5	-0.17	1462462075	504561	41.07	2930	2935	2875	3775	2035	2905	2898.48	10.57	0	-105169	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	25187	3.32	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
6	20240930	120723	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	-20	5	-0.69	1379438975	475808	38.73	2930	2935	2875	3775	2035	2905	2899.15	10.57	0	-104049	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	25057	3.30	0.18	12	0.05	873.00	16076.00	3815	20240213	-24.38	2420	20240118	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
7	20240930	110721	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2880	-25	5	-0.86	1288733820	444359	36.17	2930	2935	2875	3775	2035	2905	2900.21	10.57	0	-94161	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	25014	3.30	0.18	12	0.05	873.00	16076.00	3815	20240213	-24.51	2420	20240118	19.01	3815	-24.51	20240213	2420	19.01	20240118	3815	-24.51	20240213	2420	19.01	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
8	20240930	100720	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2905	0	3	0.00	775330080	266555	21.70	2930	2935	2890	3775	2035	2905	2908.71	10.57	0	-81321	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	25231	3.33	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
9	20240930	090652	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	10	2	0.34	125817715	42974	3.50	2930	2935	2910	3775	2035	2905	2927.76	10.57	0	-2509	2961	2932	2916	2887	2871	2925	2880	43427	870	5000	2140	5	1	868530000	25318	3.34	0.18	12	0.00	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.42	N	088350	5000	43426 억		91807873	N	N	15745	N	00	N
10	20240927	160722	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2905	-5	5	-0.17	3589233520	1226634	97.81	2920	2945	2900	3780	2040	2910	2926.14	10.55	0	80545	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25231	3.33	0.18	12	0.14	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	14970	N	00	N
11	20240927	150727	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	5	2	0.17	3371895665	1151944	91.85	2920	2945	2900	3780	2040	2910	2927.14	10.55	0	103712	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25318	3.34	0.18	12	0.13	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
12	20240927	140735	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	15	2	0.52	3136486640	1071205	85.42	2920	2945	2900	3780	2040	2910	2928.00	10.55	0	88095	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25405	3.35	0.18	12	0.12	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
13	20240927	130726	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2920	10	2	0.34	3003079560	1025503	81.77	2920	2945	2900	3780	2040	2910	2928.40	10.55	0	73197	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25361	3.34	0.18	12	0.12	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
14	20240927	120723	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	5	2	0.17	2858333595	975882	77.81	2920	2945	2900	3780	2040	2910	2928.97	10.55	0	59172	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25318	3.34	0.18	12	0.11	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
15	20240927	110726	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2920	10	2	0.34	2337939980	797253	63.57	2920	2945	2915	3780	2040	2910	2932.49	10.55	0	87517	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25361	3.34	0.18	12	0.09	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
16	20240927	100725	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2935	25	2	0.86	1758356765	599369	47.79	2920	2945	2915	3780	2040	2910	2933.68	10.55	0	109536	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25491	3.36	0.18	12	0.07	873.00	16076.00	3815	20240213	-23.07	2420	20240118	21.28	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
17	20240927	090726	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	15	2	0.52	324191115	110710	8.83	2920	2940	2915	3780	2040	2910	2928.29	10.55	0	58104	2943	2926	2903	2886	2863	2935	2895	43427	870	5000	2150	5	1	868530000	25405	3.35	0.18	12	0.01	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.41	N	088350	5000	43426 억		91669401	N	N	31338	N	00	N
18	20240926	160712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2910	40	2	1.39	3623701590	1249864	57.35	2890	2920	2880	3730	2010	2870	2899.23	10.53	0	172374	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25274	3.33	0.18	12	0.14	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	31331	N	00	N
19	20240926	150713	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	30	2	1.05	3307139270	1140887	52.35	2890	2920	2880	3730	2010	2870	2898.76	10.53	0	163272	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25187	3.32	0.18	12	0.13	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
20	20240926	140722	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2895	25	2	0.87	2768683250	954442	43.79	2890	2920	2885	3730	2010	2870	2900.86	10.53	0	149858	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25144	3.32	0.18	12	0.11	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
21	20240926	130721	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2895	25	2	0.87	2422508435	834756	38.30	2890	2920	2885	3730	2010	2870	2902.07	10.53	0	144631	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25144	3.32	0.18	12	0.10	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
22	20240926	120723	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	30	2	1.05	2246982615	774115	35.52	2890	2920	2885	3730	2010	2870	2902.67	10.53	0	132834	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25187	3.32	0.18	12	0.09	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
23	20240926	110720	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	30	2	1.05	1479336200	509128	23.36	2890	2920	2890	3730	2010	2870	2905.66	10.53	0	55140	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25187	3.32	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
24	20240926	100722	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2905	35	2	1.22	1036179165	356409	16.35	2890	2920	2890	3730	2010	2870	2907.33	10.53	0	37034	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25231	3.33	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.85	2420	20240118	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
25	20240926	090719	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2910	40	2	1.39	185078990	63757	2.93	2890	2910	2890	3730	2010	2870	2903.14	10.53	0	1789	3056	2962	2916	2822	2776	2940	2800	43427	860	5000	2120	5	1	868530000	25274	3.33	0.18	12	0.01	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.40	N	088350	5000	43426 억		91430703	N	N	32937	N	00	N
26	20240925	160712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2870	-110	5	-3.69	6330565880	2176947	176.65	3000	3010	2870	3870	2090	2980	2908.06	10.61	0	-743365	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	24927	3.29	0.18	12	0.25	873.00	16076.00	3815	20240213	-24.77	2420	20240118	18.60	3815	-24.77	20240213	2420	18.60	20240118	3815	-24.77	20240213	2420	18.60	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	32937	N	00	N
27	20240925	150718	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	-95	5	-3.19	5895994950	2025694	164.38	3000	3010	2875	3870	2090	2980	2910.60	10.61	0	-681260	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25057	3.30	0.18	12	0.23	873.00	16076.00	3815	20240213	-24.38	2420	20240118	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
28	20240925	140720	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2890	-90	5	-3.02	4953985965	1698904	137.86	3000	3010	2890	3870	2090	2980	2915.99	10.61	0	-622491	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25101	3.31	0.18	12	0.20	873.00	16076.00	3815	20240213	-24.25	2420	20240118	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
29	20240925	130718	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2895	-85	5	-2.85	4523707805	1550410	125.81	3000	3010	2890	3870	2090	2980	2917.75	10.61	0	-608233	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25144	3.32	0.18	12	0.18	873.00	16076.00	3815	20240213	-24.12	2420	20240118	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
30	20240925	120718	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	-80	5	-2.68	4193420680	1436337	116.55	3000	3010	2890	3870	2090	2980	2919.52	10.61	0	-602817	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25187	3.32	0.18	12	0.17	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
31	20240925	110716	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	-80	5	-2.68	3609266330	1234851	100.20	3000	3010	2890	3870	2090	2980	2922.84	10.61	0	-586358	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25187	3.32	0.18	12	0.14	873.00	16076.00	3815	20240213	-23.98	2420	20240118	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
32	20240925	100717	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	-65	5	-2.18	2436893350	830758	67.41	3000	3010	2900	3870	2090	2980	2933.34	10.61	0	-307679	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25318	3.34	0.18	12	0.10	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
33	20240925	090720	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2975	-5	5	-0.17	453985440	151724	12.31	3000	3010	2970	3870	2090	2980	2992.18	10.61	0	32436	3026	3002	2956	2932	2886	3015	2945	43427	890	5000	2200	5	1	868530000	25839	3.41	0.19	12	0.02	873.00	16076.00	3815	20240213	-22.02	2420	20240118	22.93	3815	-22.02	20240213	2420	22.93	20240118	3815	-22.02	20240213	2420	22.93	20240118	0.41	N	088350	5000	43426 억		92177755	N	N	12614	N	00	N
34	20240924	160712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2980	65	2	2.23	3567895210	1211279	136.29	2940	2980	2910	3785	2045	2915	2945.36	10.61	0	95751	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25882	3.41	0.19	12	0.14	873.00	16076.00	3815	20240213	-21.89	2420	20240118	23.14	3815	-21.89	20240213	2420	23.14	20240118	3815	-21.89	20240213	2420	23.14	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	12614	N	00	N
35	20240924	150714	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	30	2	1.03	2803308605	954073	107.35	2940	2975	2910	3785	2045	2915	2938.25	10.61	0	-33325	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25578	3.37	0.18	12	0.11	873.00	16076.00	3815	20240213	-22.80	2420	20240118	21.69	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
36	20240924	140713	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2940	25	2	0.86	2260205745	769661	86.60	2940	2975	2910	3785	2045	2915	2936.63	10.61	0	-53485	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25535	3.37	0.18	12	0.09	873.00	16076.00	3815	20240213	-22.94	2420	20240118	21.49	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
37	20240924	130712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	10	2	0.34	1853398170	631021	71.00	2940	2975	2910	3785	2045	2915	2937.14	10.61	0	-78805	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25405	3.35	0.18	12	0.07	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
38	20240924	120708	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2910	-5	5	-0.17	1470278180	499915	56.25	2940	2975	2910	3785	2045	2915	2941.06	10.61	0	-58268	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25274	3.33	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
39	20240924	110713	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2920	5	2	0.17	1225601440	416035	46.81	2940	2975	2915	3785	2045	2915	2945.91	10.61	0	-41809	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25361	3.34	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.46	2420	20240118	20.66	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
40	20240924	100712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2930	15	2	0.51	927147900	314053	35.34	2940	2975	2920	3785	2045	2915	2952.20	10.61	0	-21049	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25448	3.36	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.20	2420	20240118	21.07	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
41	20240924	090713	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	35	2	1.20	171858520	58095	6.54	2940	2975	2920	3785	2045	2915	2958.23	10.61	0	25650	2991	2952	2926	2887	2861	2940	2875	43427	870	5000	2150	5	1	868530000	25622	3.38	0.18	12	0.01	873.00	16076.00	3815	20240213	-22.67	2420	20240118	21.90	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20240118	0.41	N	088350	5000	43426 억		92136168	N	N	8715	N	00	N
42	20240923	160710	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	-45	5	-1.52	2597281140	887736	62.37	2960	2965	2900	3845	2075	2960	2925.74	10.62	0	-76629	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25318	3.34	0.18	12	0.10	873.00	16076.00	3815	20240213	-23.59	2420	20240118	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	8715	N	00	N
43	20240923	150712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2935	-25	5	-0.84	2413824870	824848	57.96	2960	2965	2900	3845	2075	2960	2926.39	10.62	0	-68788	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25491	3.36	0.18	12	0.09	873.00	16076.00	3815	20240213	-23.07	2420	20240118	21.28	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
44	20240923	140717	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2935	-25	5	-0.84	2048735990	700397	49.21	2960	2965	2900	3845	2075	2960	2925.11	10.62	0	-80675	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25491	3.36	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.07	2420	20240118	21.28	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
45	20240923	130711	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	-35	5	-1.18	1622308460	554781	38.98	2960	2965	2900	3845	2075	2960	2924.23	10.62	0	-94510	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25405	3.35	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
46	20240923	120711	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2910	-50	5	-1.69	1474468050	504078	35.42	2960	2965	2900	3845	2075	2960	2925.08	10.62	0	-106082	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25274	3.33	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.72	2420	20240118	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
47	20240923	110712	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	-35	5	-1.18	1041986230	355361	24.97	2960	2965	2910	3845	2075	2960	2932.19	10.62	0	-74714	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25405	3.35	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.33	2420	20240118	20.87	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
48	20240923	100711	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2940	-20	5	-0.68	519005015	176302	12.39	2960	2965	2925	3845	2075	2960	2943.84	10.62	0	-21492	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25535	3.37	0.18	12	0.02	873.00	16076.00	3815	20240213	-22.94	2420	20240118	21.49	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
49	20240923	090711	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	-10	5	-0.34	132273920	44773	3.15	2960	2965	2940	3845	2075	2960	2954.32	10.62	0	-26	3013	2986	2968	2941	2923	2977	2932	43427	885	5000	2190	5	1	868530000	25622	3.38	0.18	12	0.01	873.00	16076.00	3815	20240213	-22.67	2420	20240118	21.90	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20240118	0.40	N	088350	5000	43426 억		92224400	N	N	58583	N	00	N
50	20240913	160637	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2895	40	2	1.40	2945436120	1019441	42.92	2870	2910	2855	3710	2000	2855	2889.26	10.56	0	148192	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25144	3.32	0.18	12	0.12	873.00	16076.00	3815	20240213	-24.12	2420	20230907	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	5403	N	00	N
51	20240913	150642	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	30	2	1.05	2462202820	852294	35.89	2870	2910	2855	3710	2000	2855	2888.91	10.56	0	109721	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25057	3.30	0.18	12	0.10	873.00	16076.00	3815	20240213	-24.38	2420	20230907	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
52	20240913	140645	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	30	2	1.05	1999900400	692227	29.15	2870	2910	2855	3710	2000	2855	2889.08	10.56	0	104652	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25057	3.30	0.18	12	0.08	873.00	16076.00	3815	20240213	-24.38	2420	20230907	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
53	20240913	130641	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	30	2	1.05	1780054755	616136	25.94	2870	2910	2855	3710	2000	2855	2889.06	10.56	0	132864	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25057	3.30	0.18	12	0.07	873.00	16076.00	3815	20240213	-24.38	2420	20230907	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
54	20240913	120641	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2890	35	2	1.23	1659814040	574541	24.19	2870	2910	2855	3710	2000	2855	2888.94	10.56	0	122135	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25101	3.31	0.18	12	0.07	873.00	16076.00	3815	20240213	-24.25	2420	20230907	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
55	20240913	110642	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2890	35	2	1.23	1546555785	535294	22.54	2870	2910	2855	3710	2000	2855	2889.17	10.56	0	124004	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25101	3.31	0.18	12	0.06	873.00	16076.00	3815	20240213	-24.25	2420	20230907	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
56	20240913	100644	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	30	2	1.05	1232054410	426237	17.95	2870	2910	2855	3710	2000	2855	2890.54	10.56	0	110163	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25057	3.30	0.18	12	0.05	873.00	16076.00	3815	20240213	-24.38	2420	20230907	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
57	20240913	090646	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2895	40	2	1.40	482759970	167150	7.04	2870	2905	2855	3710	2000	2855	2888.18	10.56	0	54584	2915	2885	2835	2805	2755	2900	2820	43427	855	5000	2110	5	1	868530000	25144	3.32	0.18	12	0.02	873.00	16076.00	3815	20240213	-24.12	2420	20230907	19.63	3815	-24.12	20240213	2420	19.63	20240118	3815	-24.12	20240213	2420	19.63	20240118	0.41	N	088350	5000	43426 억		91712763	N	N	21385	N	00	N
58	20240912	160633	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2855	65	2	2.33	6720287885	2369483	89.72	2815	2865	2785	3625	1955	2790	2836.16	10.49	0	554549	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24797	3.27	0.18	12	0.27	873.00	16076.00	3815	20240213	-25.16	2420	20230907	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	21208	N	00	N
59	20240912	150639	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2860	70	2	2.51	5359441175	1892968	71.67	2815	2865	2785	3625	1955	2790	2831.24	10.49	0	241141	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24840	3.28	0.18	12	0.22	873.00	16076.00	3815	20240213	-25.03	2420	20230907	18.18	3815	-25.03	20240213	2420	18.18	20240118	3815	-25.03	20240213	2420	18.18	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
60	20240912	140642	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2830	40	2	1.43	4036429330	1427954	54.07	2815	2850	2785	3625	1955	2790	2826.72	10.49	0	17660	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24579	3.24	0.18	12	0.16	873.00	16076.00	3815	20240213	-25.82	2420	20230907	16.94	3815	-25.82	20240213	2420	16.94	20240118	3815	-25.82	20240213	2420	16.94	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
61	20240912	130639	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2845	55	2	1.97	3571565525	1264034	47.86	2815	2850	2785	3625	1955	2790	2825.53	10.49	0	42346	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24710	3.26	0.18	12	0.15	873.00	16076.00	3815	20240213	-25.43	2420	20230907	17.56	3815	-25.43	20240213	2420	17.56	20240118	3815	-25.43	20240213	2420	17.56	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
62	20240912	120638	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2830	40	2	1.43	3064257755	1085461	41.10	2815	2850	2785	3625	1955	2790	2823.00	10.49	0	14237	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24579	3.24	0.18	12	0.12	873.00	16076.00	3815	20240213	-25.82	2420	20230907	16.94	3815	-25.82	20240213	2420	16.94	20240118	3815	-25.82	20240213	2420	16.94	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
63	20240912	110636	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2830	40	2	1.43	2345837455	831296	31.48	2815	2850	2785	3625	1955	2790	2821.90	10.49	0	27869	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24579	3.24	0.18	12	0.10	873.00	16076.00	3815	20240213	-25.82	2420	20230907	16.94	3815	-25.82	20240213	2420	16.94	20240118	3815	-25.82	20240213	2420	16.94	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
64	20240912	100638	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2820	30	2	1.08	1521986425	539335	20.42	2815	2850	2785	3625	1955	2790	2821.97	10.49	0	14807	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24493	3.23	0.18	12	0.06	873.00	16076.00	3815	20240213	-26.08	2420	20230907	16.53	3815	-26.08	20240213	2420	16.53	20240118	3815	-26.08	20240213	2420	16.53	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
65	20240912	090638	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2790	0	3	0.00	287247370	102660	3.89	2815	2815	2785	3625	1955	2790	2798.05	10.49	0	-39356	2996	2892	2826	2722	2656	2860	2690	43427	835	5000	2060	5	1	868530000	24232	3.20	0.17	12	0.01	873.00	16076.00	3815	20240213	-26.87	2420	20230907	15.29	3815	-26.87	20240213	2420	15.29	20240118	3815	-26.87	20240213	2420	15.29	20240118	0.42	N	088350	5000	43426 억		91130425	N	N	36625	N	00	N
66	20240911	160624	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2790	-120	5	-4.12	7392867160	2638126	327.70	2930	2930	2760	3780	2040	2910	2802.34	10.69	0	-585112	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24232	3.20	0.17	12	0.30	873.00	16076.00	3815	20240213	-26.87	2420	20230907	15.29	3815	-26.87	20240213	2420	15.29	20240118	3815	-26.87	20240213	2420	15.29	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36625	N	00	N
67	20240911	150629	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2775	-135	5	-4.64	7124431275	2541636	315.72	2930	2930	2760	3780	2040	2910	2803.09	10.69	0	-631391	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24102	3.18	0.17	12	0.29	873.00	16076.00	3815	20240213	-27.26	2420	20230907	14.67	3815	-27.26	20240213	2420	14.67	20240118	3815	-27.26	20240213	2420	14.67	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
68	20240911	140628	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2780	-130	5	-4.47	6500176445	2316775	287.79	2930	2930	2760	3780	2040	2910	2805.70	10.69	0	-648654	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24145	3.18	0.17	12	0.27	873.00	16076.00	3815	20240213	-27.13	2420	20230907	14.88	3815	-27.13	20240213	2420	14.88	20240118	3815	-27.13	20240213	2420	14.88	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
69	20240911	130627	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2780	-130	5	-4.47	5940356460	2115436	262.78	2930	2930	2760	3780	2040	2910	2808.10	10.69	0	-717993	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24145	3.18	0.17	12	0.24	873.00	16076.00	3815	20240213	-27.13	2420	20230907	14.88	3815	-27.13	20240213	2420	14.88	20240118	3815	-27.13	20240213	2420	14.88	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
70	20240911	120632	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2765	-145	5	-4.98	5316101045	1890349	234.82	2930	2930	2760	3780	2040	2910	2812.23	10.69	0	-741406	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24015	3.17	0.17	12	0.22	873.00	16076.00	3815	20240213	-27.52	2420	20230907	14.26	3815	-27.52	20240213	2420	14.26	20240118	3815	-27.52	20240213	2420	14.26	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
71	20240911	110623	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2775	-135	5	-4.64	4144242605	1467099	182.24	2930	2930	2770	3780	2040	2910	2824.79	10.69	0	-568724	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24102	3.18	0.17	12	0.17	873.00	16076.00	3815	20240213	-27.26	2420	20230907	14.67	3815	-27.26	20240213	2420	14.67	20240118	3815	-27.26	20240213	2420	14.67	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
72	20240911	100623	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2830	-80	5	-2.75	2298871870	806854	100.23	2930	2930	2810	3780	2040	2910	2849.18	10.69	0	-430682	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24579	3.24	0.18	12	0.09	873.00	16076.00	3815	20240213	-25.82	2420	20230907	16.94	3815	-25.82	20240213	2420	16.94	20240118	3815	-25.82	20240213	2420	16.94	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
73	20240911	090633	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2875	-35	5	-1.20	189894325	65791	8.17	2930	2930	2865	3780	2040	2910	2886.33	10.69	0	-15585	2970	2940	2895	2865	2820	2955	2880	43427	870	5000	2150	5	1	868530000	24970	3.29	0.18	12	0.01	873.00	16076.00	3815	20240213	-24.64	2420	20230907	18.80	3815	-24.64	20240213	2420	18.80	20240118	3815	-24.64	20240213	2420	18.80	20240118	0.41	N	088350	5000	43426 억		92811953	N	N	36176	N	00	N
74	20240910	160625	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2910	50	2	1.75	2333718705	804671	62.92	2860	2925	2850	3715	2005	2860	2900.21	10.66	0	201798	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25274	3.33	0.18	12	0.09	873.00	16076.00	3815	20240213	-23.72	2420	20230907	20.25	3815	-23.72	20240213	2420	20.25	20240118	3815	-23.72	20240213	2420	20.25	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	36176	N	00	N
75	20240910	150630	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2885	25	2	0.87	1924588440	663982	51.92	2860	2925	2850	3715	2005	2860	2898.56	10.66	0	184284	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25057	3.30	0.18	12	0.08	873.00	16076.00	3815	20240213	-24.38	2420	20230907	19.21	3815	-24.38	20240213	2420	19.21	20240118	3815	-24.38	20240213	2420	19.21	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
76	20240910	140625	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2890	30	2	1.05	1739895545	600064	46.92	2860	2925	2850	3715	2005	2860	2899.52	10.66	0	169154	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25101	3.31	0.18	12	0.07	873.00	16076.00	3815	20240213	-24.25	2420	20230907	19.42	3815	-24.25	20240213	2420	19.42	20240118	3815	-24.25	20240213	2420	19.42	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
77	20240910	130625	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2905	45	2	1.57	1541775950	531721	41.58	2860	2925	2850	3715	2005	2860	2899.60	10.66	0	153437	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25231	3.33	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.85	2420	20230907	20.04	3815	-23.85	20240213	2420	20.04	20240118	3815	-23.85	20240213	2420	20.04	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
78	20240910	120625	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	55	2	1.92	1435590805	495245	38.73	2860	2925	2850	3715	2005	2860	2898.75	10.66	0	141490	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25318	3.34	0.18	12	0.06	873.00	16076.00	3815	20240213	-23.59	2420	20230907	20.45	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
79	20240910	110624	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	40	2	1.40	1107373855	382555	29.92	2860	2920	2850	3715	2005	2860	2894.68	10.66	0	65673	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25187	3.32	0.18	12	0.04	873.00	16076.00	3815	20240213	-23.98	2420	20230907	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
80	20240910	100628	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	40	2	1.40	526029690	182769	14.29	2860	2905	2850	3715	2005	2860	2878.11	10.66	0	7667	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	25187	3.32	0.18	12	0.02	873.00	16076.00	3815	20240213	-23.98	2420	20230907	19.83	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
81	20240910	090626	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2855	-5	5	-0.17	104159670	36382	2.85	2860	2880	2850	3715	2005	2860	2862.95	10.66	0	-14329	2913	2886	2853	2826	2793	2870	2810	43427	855	5000	2110	5	1	868530000	24797	3.27	0.18	12	0.00	873.00	16076.00	3815	20240213	-25.16	2420	20230907	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.42	N	088350	5000	43426 억		92600943	N	N	33936	N	00	N
82	20240909	160613	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2860	-80	5	-2.72	3635716245	1276320	95.76	2880	2880	2820	3820	2060	2940	2848.59	10.74	0	-698196	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24840	3.28	0.18	12	0.15	873.00	16076.00	3815	20240213	-25.03	2420	20230907	18.18	3815	-25.03	20240213	2420	18.18	20240118	3815	-25.03	20240213	2420	18.18	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	33936	N	00	N
83	20240909	150617	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2860	-80	5	-2.72	3358055235	1179154	88.47	2880	2880	2820	3820	2060	2940	2847.85	10.74	0	-688613	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24840	3.28	0.18	12	0.14	873.00	16076.00	3815	20240213	-25.03	2420	20230907	18.18	3815	-25.03	20240213	2420	18.18	20240118	3815	-25.03	20240213	2420	18.18	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
84	20240909	140621	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2860	-80	5	-2.72	3136404145	1101746	82.66	2880	2880	2820	3820	2060	2940	2846.76	10.74	0	-670356	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24840	3.28	0.18	12	0.13	873.00	16076.00	3815	20240213	-25.03	2420	20230907	18.18	3815	-25.03	20240213	2420	18.18	20240118	3815	-25.03	20240213	2420	18.18	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
85	20240909	130618	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2860	-80	5	-2.72	2866987610	1007595	75.59	2880	2880	2820	3820	2060	2940	2845.38	10.74	0	-627108	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24840	3.28	0.18	12	0.12	873.00	16076.00	3815	20240213	-25.03	2420	20230907	18.18	3815	-25.03	20240213	2420	18.18	20240118	3815	-25.03	20240213	2420	18.18	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
86	20240909	120616	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2855	-85	5	-2.89	2599714635	913851	68.56	2880	2880	2820	3820	2060	2940	2844.79	10.74	0	-583725	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24797	3.27	0.18	12	0.11	873.00	16076.00	3815	20240213	-25.16	2420	20230907	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
87	20240909	110616	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2855	-85	5	-2.89	2420197340	850868	63.84	2880	2880	2820	3820	2060	2940	2844.39	10.74	0	-546755	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24797	3.27	0.18	12	0.10	873.00	16076.00	3815	20240213	-25.16	2420	20230907	17.98	3815	-25.16	20240213	2420	17.98	20240118	3815	-25.16	20240213	2420	17.98	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
88	20240909	100620	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2865	-75	5	-2.55	2187466540	769488	57.73	2880	2880	2820	3820	2060	2940	2842.76	10.74	0	-519240	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24883	3.28	0.18	12	0.09	873.00	16076.00	3815	20240213	-24.90	2420	20230907	18.39	3815	-24.90	20240213	2420	18.39	20240118	3815	-24.90	20240213	2420	18.39	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
89	20240909	090614	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2835	-105	5	-3.57	474376615	165821	12.44	2880	2880	2835	3820	2060	2940	2860.77	10.74	0	-119400	2986	2962	2921	2897	2856	2942	2877	43427	880	5000	2170	5	1	868530000	24623	3.25	0.18	12	0.02	873.00	16076.00	3815	20240213	-25.69	2420	20230907	17.15	3815	-25.69	20240213	2420	17.15	20240118	3815	-25.69	20240213	2420	17.15	20240118	0.42	N	088350	5000	43426 억		93298434	N	N	2034	N	00	N
90	20240906	160607	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2940	-10	5	-0.34	3866491430	1326276	157.54	2945	2945	2880	3835	2065	2950	2915.29	10.75	0	7995	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25535	3.37	0.18	12	0.15	873.00	16076.00	3815	20240213	-22.94	2395	20230831	22.76	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	2034	N	00	N
91	20240906	150617	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2915	-35	5	-1.19	3400312340	1167276	138.65	2945	2945	2880	3835	2065	2950	2913.03	10.75	0	-13286	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25318	3.34	0.18	12	0.13	873.00	16076.00	3815	20240213	-23.59	2395	20230831	21.71	3815	-23.59	20240213	2420	20.45	20240118	3815	-23.59	20240213	2420	20.45	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
92	20240906	140620	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2920	-30	5	-1.02	3111311700	1068199	126.88	2945	2945	2880	3835	2065	2950	2912.67	10.75	0	-40065	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25361	3.34	0.18	12	0.12	873.00	16076.00	3815	20240213	-23.46	2395	20230831	21.92	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
93	20240906	130616	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2920	-30	5	-1.02	2795224205	959993	114.03	2945	2945	2880	3835	2065	2950	2911.71	10.75	0	-43799	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25361	3.34	0.18	12	0.11	873.00	16076.00	3815	20240213	-23.46	2395	20230831	21.92	3815	-23.46	20240213	2420	20.66	20240118	3815	-23.46	20240213	2420	20.66	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
94	20240906	120617	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2930	-20	5	-0.68	2589900275	889724	105.68	2945	2945	2880	3835	2065	2950	2910.90	10.75	0	-62232	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25448	3.36	0.18	12	0.10	873.00	16076.00	3815	20240213	-23.20	2395	20230831	22.34	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
95	20240906	110620	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	-25	5	-0.85	2024555195	696349	82.71	2945	2945	2880	3835	2065	2950	2907.39	10.75	0	-57762	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25405	3.35	0.18	12	0.08	873.00	16076.00	3815	20240213	-23.33	2395	20230831	22.13	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
96	20240906	100614	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2900	-50	5	-1.69	1356066340	466464	55.41	2945	2945	2880	3835	2065	2950	2907.12	10.75	0	-43190	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25187	3.32	0.18	12	0.05	873.00	16076.00	3815	20240213	-23.98	2395	20230831	21.09	3815	-23.98	20240213	2420	19.83	20240118	3815	-23.98	20240213	2420	19.83	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
97	20240906	090618	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2930	-20	5	-0.68	130135810	44397	5.27	2945	2945	2920	3835	2065	2950	2931.18	10.75	0	-20908	2983	2966	2943	2926	2903	2975	2935	43427	885	5000	2180	5	1	868530000	25448	3.36	0.18	12	0.01	873.00	16076.00	3815	20240213	-23.20	2395	20230831	22.34	3815	-23.20	20240213	2420	21.07	20240118	3815	-23.20	20240213	2420	21.07	20230907	0.42	N	088350	5000	43426 억		93346576	N	N	420	N	00	N
98	20240905	160607	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	5	2	0.17	2465281280	839235	58.44	2940	2960	2920	3825	2065	2945	2937.53	10.75	0	-78031	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25622	3.38	0.18	12	0.10	873.00	16076.00	3815	20240213	-22.67	2345	20230830	25.80	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	420	N	00	N
99	20240905	150616	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2940	-5	5	-0.17	2004552185	682941	47.56	2940	2960	2920	3825	2065	2945	2935.18	10.75	0	-116776	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25535	3.37	0.18	12	0.08	873.00	16076.00	3815	20240213	-22.94	2345	20230830	25.37	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
100	20240905	140613	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	-20	5	-0.68	1706828865	581397	40.49	2940	2960	2920	3825	2065	2945	2935.74	10.75	0	-106007	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25405	3.35	0.18	12	0.07	873.00	16076.00	3815	20240213	-23.33	2345	20230830	24.73	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
101	20240905	130616	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2940	-5	5	-0.17	1290073420	439166	30.58	2940	2960	2925	3825	2065	2945	2937.55	10.75	0	-69963	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25535	3.37	0.18	12	0.05	873.00	16076.00	3815	20240213	-22.94	2345	20230830	25.37	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
102	20240905	120613	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	0	3	0.00	1061646340	361376	25.16	2940	2960	2925	3825	2065	2945	2937.79	10.75	0	-69215	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25578	3.37	0.18	12	0.04	873.00	16076.00	3815	20240213	-22.80	2345	20230830	25.59	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
103	20240905	110610	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2935	-10	5	-0.34	863263900	293717	20.45	2940	2960	2925	3825	2065	2945	2939.10	10.75	0	-71432	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25491	3.36	0.18	12	0.03	873.00	16076.00	3815	20240213	-23.07	2345	20230830	25.16	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
104	20240905	100610	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	5	2	0.17	636393475	216628	15.09	2940	2960	2925	3825	2065	2945	2937.72	10.75	0	-57440	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25622	3.38	0.18	12	0.02	873.00	16076.00	3815	20240213	-22.67	2345	20230830	25.80	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
105	20240905	090615	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2955	10	2	0.34	98631655	33586	2.34	2940	2955	2930	3825	2065	2945	2936.69	10.75	0	-16921	3001	2972	2941	2912	2881	2957	2897	43427	880	5000	2170	5	1	868530000	25665	3.38	0.18	12	0.00	873.00	16076.00	3815	20240213	-22.54	2345	20230830	26.01	3815	-22.54	20240213	2420	22.11	20240118	3815	-22.54	20240213	2420	22.11	20230907	0.41	N	088350	5000	43426 억		93407373	N	N	1918	N	00	N
106	20240904	160601	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	-45	5	-1.51	4200872050	1431561	94.48	2965	2970	2910	3885	2095	2990	2934.39	10.77	0	-225549	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25578	3.37	0.18	12	0.16	873.00	16076.00	3815	20240213	-22.80	2295	20230829	28.32	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	1918	N	00	N
107	20240904	150606	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	-45	5	-1.51	3969262005	1352883	89.28	2965	2970	2910	3885	2095	2990	2933.89	10.77	0	-226964	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25578	3.37	0.18	12	0.16	873.00	16076.00	3815	20240213	-22.80	2295	20230829	28.32	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
108	20240904	140607	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2935	-55	5	-1.84	3636199300	1239400	81.79	2965	2970	2910	3885	2095	2990	2933.79	10.77	0	-239881	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25491	3.36	0.18	12	0.14	873.00	16076.00	3815	20240213	-23.07	2295	20230829	27.89	3815	-23.07	20240213	2420	21.28	20240118	3815	-23.07	20240213	2420	21.28	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
109	20240904	130608	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	-45	5	-1.51	3416240350	1164623	76.86	2965	2970	2910	3885	2095	2990	2933.30	10.77	0	-257866	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25578	3.37	0.18	12	0.13	873.00	16076.00	3815	20240213	-22.80	2295	20230829	28.32	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
110	20240904	120604	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	-45	5	-1.51	3122955580	1064730	70.27	2965	2970	2910	3885	2095	2990	2933.04	10.77	0	-292891	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25578	3.37	0.18	12	0.12	873.00	16076.00	3815	20240213	-22.80	2295	20230829	28.32	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
111	20240904	110602	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	-40	5	-1.34	2745662075	936834	61.83	2965	2970	2910	3885	2095	2990	2930.72	10.77	0	-330034	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25622	3.38	0.18	12	0.11	873.00	16076.00	3815	20240213	-22.67	2295	20230829	28.54	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
112	20240904	100606	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2925	-65	5	-2.17	2216919470	756790	49.94	2965	2970	2910	3885	2095	2990	2929.29	10.77	0	-394699	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25405	3.35	0.18	12	0.09	873.00	16076.00	3815	20240213	-23.33	2295	20230829	27.45	3815	-23.33	20240213	2420	20.87	20240118	3815	-23.33	20240213	2420	20.87	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
113	20240904	090605	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2940	-50	5	-1.67	403133850	136754	9.03	2965	2970	2920	3885	2095	2990	2947.56	10.77	0	-52087	3056	3022	2986	2952	2916	3040	2970	43427	895	5000	2210	5	1	868530000	25535	3.37	0.18	12	0.02	873.00	16076.00	3815	20240213	-22.94	2295	20230829	28.10	3815	-22.94	20240213	2420	21.49	20240118	3815	-22.94	20240213	2420	21.49	20230907	0.41	N	088350	5000	43426 억		93568538	N	N	74746	N	00	N
114	20240903	160557	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2990	30	2	1.01	4530640930	1511494	171.81	2970	3020	2950	3845	2075	2960	2997.46	10.72	0	456952	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	25969	3.42	0.19	12	0.17	873.00	16076.00	3815	20240213	-21.63	2270	20230828	31.72	3815	-21.63	20240213	2420	23.55	20240118	3815	-21.63	20240213	2420	23.55	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	74746	N	00	N
115	20240903	150601	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2985	25	2	0.84	4051716960	1351374	153.61	2970	3020	2950	3845	2075	2960	2998.22	10.72	0	395758	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	25926	3.42	0.19	12	0.16	873.00	16076.00	3815	20240213	-21.76	2270	20230828	31.50	3815	-21.76	20240213	2420	23.35	20240118	3815	-21.76	20240213	2420	23.35	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
116	20240903	140604	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2995	35	2	1.18	3698582020	1233389	140.20	2970	3020	2950	3845	2075	2960	2998.72	10.72	0	370230	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	26012	3.43	0.19	12	0.14	873.00	16076.00	3815	20240213	-21.49	2270	20230828	31.94	3815	-21.49	20240213	2420	23.76	20240118	3815	-21.49	20240213	2420	23.76	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
117	20240903	130603	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	3010	50	2	1.69	3218570270	1073202	121.99	2970	3020	2950	3845	2075	2960	2999.04	10.72	0	323131	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	26143	3.45	0.19	12	0.12	873.00	16076.00	3815	20240213	-21.10	2270	20230828	32.60	3815	-21.10	20240213	2420	24.38	20240118	3815	-21.10	20240213	2420	24.38	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
118	20240903	120555	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2995	35	2	1.18	2637172655	879863	100.01	2970	3020	2950	3845	2075	2960	2997.26	10.72	0	254935	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	26012	3.43	0.19	12	0.10	873.00	16076.00	3815	20240213	-21.49	2270	20230828	31.94	3815	-21.49	20240213	2420	23.76	20240118	3815	-21.49	20240213	2420	23.76	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
119	20240903	110554	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	3000	40	2	1.35	2276508935	759883	86.37	2970	3020	2950	3845	2075	2960	2995.87	10.72	0	227058	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	26056	3.44	0.19	12	0.09	873.00	16076.00	3815	20240213	-21.36	2270	20230828	32.16	3815	-21.36	20240213	2420	23.97	20240118	3815	-21.36	20240213	2420	23.97	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
120	20240903	100554	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2990	30	2	1.01	1296783480	433731	49.30	2970	3010	2950	3845	2075	2960	2989.84	10.72	0	104540	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	25969	3.42	0.19	12	0.05	873.00	16076.00	3815	20240213	-21.63	2270	20230828	31.72	3815	-21.63	20240213	2420	23.55	20240118	3815	-21.63	20240213	2420	23.55	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
121	20240903	090556	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2970	10	2	0.34	63713070	21483	2.44	2970	2980	2950	3845	2075	2960	2965.76	10.72	0	10465	3020	2990	2960	2930	2900	2975	2915	43427	885	5000	2190	5	1	868530000	25795	3.40	0.18	12	0.00	873.00	16076.00	3815	20240213	-22.15	2270	20230828	30.84	3815	-22.15	20240213	2420	22.73	20240118	3815	-22.15	20240213	2420	22.73	20230907	0.40	N	088350	5000	43426 억		93070981	N	N	1500	N	00	N
122	20240902	160550	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2960	-10	5	-0.34	2576942145	870956	71.52	2980	2990	2930	3860	2080	2970	2958.74	10.72	0	-122779	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25708	3.39	0.18	12	0.10	873.00	16076.00	3815	20240213	-22.41	2225	20230825	33.03	3815	-22.41	20240213	2420	22.31	20240118	3815	-22.41	20240213	2420	22.31	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	1500	N	00	N
123	20240902	150600	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	-20	5	-0.67	2212532300	747832	61.41	2980	2990	2930	3860	2080	2970	2958.60	10.72	0	-63240	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25622	3.38	0.18	12	0.09	873.00	16076.00	3815	20240213	-22.67	2225	20230825	32.58	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N
124	20240902	140558	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2960	-10	5	-0.34	2016453555	681515	55.96	2980	2990	2930	3860	2080	2970	2958.78	10.72	0	-48803	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25708	3.39	0.18	12	0.08	873.00	16076.00	3815	20240213	-22.41	2225	20230825	33.03	3815	-22.41	20240213	2420	22.31	20240118	3815	-22.41	20240213	2420	22.31	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N
125	20240902	130554	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2950	-20	5	-0.67	1641527580	555022	45.58	2980	2990	2930	3860	2080	2970	2957.59	10.72	0	-93525	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25622	3.38	0.18	12	0.06	873.00	16076.00	3815	20240213	-22.67	2225	20230825	32.58	3815	-22.67	20240213	2420	21.90	20240118	3815	-22.67	20240213	2420	21.90	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N
126	20240902	120558	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	-25	5	-0.84	1581227990	534576	43.90	2980	2990	2930	3860	2080	2970	2957.91	10.72	0	-87150	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25578	3.37	0.18	12	0.06	873.00	16076.00	3815	20240213	-22.80	2225	20230825	32.36	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N
127	20240902	110553	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2945	-25	5	-0.84	1473185125	497876	40.88	2980	2990	2930	3860	2080	2970	2958.94	10.72	0	-74101	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25578	3.37	0.18	12	0.06	873.00	16076.00	3815	20240213	-22.80	2225	20230825	32.36	3815	-22.80	20240213	2420	21.69	20240118	3815	-22.80	20240213	2420	21.69	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N
128	20240902	100552	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2970	0	3	0.00	1169854095	395356	32.47	2980	2990	2930	3860	2080	2970	2958.99	10.72	0	-57906	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25795	3.40	0.18	12	0.05	873.00	16076.00	3815	20240213	-22.15	2225	20230825	33.48	3815	-22.15	20240213	2420	22.73	20240118	3815	-22.15	20240213	2420	22.73	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N
129	20240902	090548	55	40.00	KOSPI200		보험	N	N	N	Y	40	N	2965	-5	5	-0.17	297758050	100113	8.22	2980	2990	2965	3860	2080	2970	2974.22	10.72	0	-45357	3003	2986	2953	2936	2903	2995	2945	43427	890	5000	2190	5	1	868530000	25752	3.40	0.18	12	0.01	873.00	16076.00	3815	20240213	-22.28	2225	20230825	33.26	3815	-22.28	20240213	2420	22.52	20240118	3815	-22.28	20240213	2420	22.52	20230907	0.40	N	088350	5000	43426 억		93082761	N	N	110	N	00	N