KissMeData/085620/price/prices-20241001.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	20241031	160741	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	-20	5	-0.38	102224060	19399	68.32	5260	5330	5250	6870	3710	5290	5269.55	1.40	0	431	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	109	N	00	N
3	20241031	150750	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5300	10	2	0.19	101036800	19174	67.53	5260	5330	5250	6870	3710	5290	5269.47	1.40	0	458	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9382	8.95	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
4	20241031	140749	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5310	20	2	0.38	95836480	18192	64.07	5260	5330	5250	6870	3710	5290	5268.06	1.40	0	393	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9400	8.97	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	4350	22.07	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
5	20241031	130748	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	0	3	0.00	91330260	17341	61.07	5260	5330	5250	6870	3710	5290	5266.72	1.40	0	296	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
6	20241031	120750	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	-10	5	-0.19	80502200	15296	53.87	5260	5330	5250	6870	3710	5290	5262.96	1.40	0	147	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
7	20241031	110749	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	0	3	0.00	67577440	12846	45.24	5260	5330	5250	6870	3710	5290	5260.58	1.40	0	23	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
8	20241031	100748	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	-10	5	-0.19	57265690	10896	38.37	5260	5330	5250	6870	3710	5290	5255.66	1.40	0	-15	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
9	20241031	090747	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	0	3	0.00	1323350	250	0.88	5260	5330	5260	6870	3710	5290	5293.40	1.40	0	-159	5396	5342	5296	5242	5196	5320	5220	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2482638	N	N	0	N	00	N
10	20241030	160744	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	30	2	0.57	149106750	28346	204.07	5350	5350	5250	6830	3690	5260	5260.24	1.40	0	-1080	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
11	20241030	150802	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	30	2	0.57	147916550	28121	202.46	5350	5350	5250	6830	3690	5260	5260.00	1.40	0	-1074	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
12	20241030	140748	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	139035990	26437	190.33	5350	5350	5250	6830	3690	5260	5259.14	1.40	0	-1411	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
13	20241030	130751	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	128138100	24372	175.46	5350	5350	5250	6830	3690	5260	5257.59	1.40	0	-1348	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
14	20241030	120800	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	127537090	24258	174.64	5350	5350	5250	6830	3690	5260	5257.53	1.40	0	-1273	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
15	20241030	110749	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	124080500	23602	169.92	5350	5350	5250	6830	3690	5260	5257.20	1.40	0	-1191	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
16	20241030	100746	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	97692200	18576	133.74	5350	5350	5250	6830	3690	5260	5259.05	1.40	0	-979	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
17	20241030	090750	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	20	2	0.38	1177290	222	1.60	5350	5350	5270	6830	3690	5260	5303.11	1.40	0	-165	5320	5290	5270	5240	5220	5280	5230	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2486358	N	N	11	N	00	N
18	20241029	160722	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	73208100	13890	23.52	5300	5300	5250	6890	3710	5300	5270.56	1.41	0	-5135	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	11	N	00	N
19	20241029	150734	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	68666840	13028	22.06	5300	5300	5250	6890	3710	5300	5270.71	1.41	0	-4562	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	151	N	00	N
20	20241029	140652	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	-20	5	-0.38	52755980	10012	16.96	5300	5300	5250	6890	3710	5300	5269.27	1.41	0	-2978	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	151	N	00	N
21	20241029	130728	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	-20	5	-0.38	36783130	6981	11.82	5300	5300	5250	6890	3710	5300	5269.03	1.41	0	-1552	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	151	N	00	N
22	20241029	120730	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	-20	5	-0.38	31988590	6072	10.28	5300	5300	5250	6890	3710	5300	5268.21	1.41	0	-1853	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	151	N	00	N
23	20241029	110745	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	17094960	3247	5.50	5300	5300	5250	6890	3710	5300	5264.85	1.41	0	-1854	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	151	N	00	N
24	20241029	100728	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-50	5	-0.94	9302880	1767	2.99	5300	5300	5250	6890	3710	5300	5264.79	1.41	0	-1328	5386	5342	5286	5242	5186	5365	5265	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2494556	N	N	151	N	00	N
25	20241028	160720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5300	70	2	1.34	311211450	59046	258.41	5230	5330	5230	6790	3670	5230	5270.66	1.42	0	-590	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9382	8.95	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	151	N	00	N
26	20241028	150726	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5300	70	2	1.34	309382010	58701	256.90	5230	5330	5230	6790	3670	5230	5270.47	1.42	0	-615	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9382	8.95	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
27	20241028	140728	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	30	2	0.57	294339210	55859	244.46	5230	5330	5230	6790	3670	5230	5269.32	1.42	0	-1095	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9311	8.89	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
28	20241028	130724	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	50	2	0.96	110717360	20982	91.82	5230	5330	5230	6790	3670	5230	5276.78	1.42	0	3418	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
29	20241028	120725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	40	2	0.76	98783600	18725	81.95	5230	5330	5230	6790	3670	5230	5275.49	1.42	0	2688	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
30	20241028	110624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5330	100	2	1.91	70226300	13319	58.29	5230	5330	5230	6790	3670	5230	5272.64	1.42	0	1969	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9435	9.00	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.00	4350	20240123	22.53	6500	-18.00	20240206	4350	22.53	20240123	6500	-18.00	20240206	4350	22.53	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
31	20241028	100721	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	50	2	0.96	44982700	8557	37.45	5230	5300	5230	6790	3670	5230	5256.83	1.42	0	845	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
32	20241028	090720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	60	2	1.15	2071660	394	1.72	5230	5300	5230	6790	3670	5230	5258.02	1.42	0	192	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2504906	N	N	1063	N	00	N
33	20241025	160718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	-50	5	-0.95	120391260	22799	119.85	5290	5350	5230	6860	3700	5280	5280.55	1.42	0	3666	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	1063	N	00	N
34	20241025	150724	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	10	2	0.19	112575330	21309	112.02	5290	5350	5250	6860	3700	5280	5282.99	1.42	0	3904	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
35	20241025	140722	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-20	5	-0.38	86230550	16304	85.71	5290	5350	5250	6860	3700	5280	5288.92	1.42	0	6080	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
36	20241025	130724	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	0	3	0.00	74728570	14128	74.27	5290	5350	5250	6860	3700	5280	5289.39	1.42	0	5104	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
37	20241025	120727	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	10	2	0.19	58557530	11063	58.16	5290	5350	5250	6860	3700	5280	5293.10	1.42	0	3775	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
38	20241025	110720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	-10	5	-0.19	36790000	6935	36.46	5290	5350	5250	6860	3700	5280	5304.97	1.42	0	3326	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
39	20241025	100723	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	10	2	0.19	22634190	4261	22.40	5290	5350	5250	6860	3700	5280	5311.94	1.42	0	2372	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
40	20241025	090724	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	0	3	0.00	1779490	337	1.77	5290	5290	5250	6860	3700	5280	5280.39	1.42	0	205	5393	5336	5273	5216	5153	5365	5245	8851	1580	5000	3800	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2511914	N	N	0	N	00	N
41	20241024	160709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	70	2	1.34	100200490	19023	63.53	5250	5330	5210	6770	3650	5210	5267.33	1.42	0	-2001	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
42	20241024	150716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	50	2	0.96	98269880	18657	62.31	5250	5330	5210	6770	3650	5210	5267.19	1.42	0	-1956	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
43	20241024	140703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	40	2	0.77	66739030	12653	42.26	5250	5330	5210	6770	3650	5210	5274.56	1.42	0	-1411	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
44	20241024	130714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	40	2	0.77	61037400	11570	38.64	5250	5330	5210	6770	3650	5210	5275.49	1.42	0	-788	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
45	20241024	120713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	40	2	0.77	60932120	11550	38.57	5250	5330	5210	6770	3650	5210	5275.51	1.42	0	-778	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
46	20241024	110716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	80	2	1.54	55292120	10477	34.99	5250	5330	5210	6770	3650	5210	5277.48	1.42	0	-420	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
47	20241024	100720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	80	2	1.54	51479770	9755	32.58	5250	5330	5210	6770	3650	5210	5277.27	1.42	0	-260	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9364	8.94	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
48	20241024	090745	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5300	90	2	1.73	14677460	2777	9.27	5250	5330	5210	6770	3650	5210	5285.37	1.42	0	-786	5303	5256	5233	5186	5163	5245	5175	8851	1560	5000	3750	10	1	177016189	9382	8.95	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.09	N	085620	5000	8850 억		2513215	N	N	254	N	00	N
49	20241023	160714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	0	3	0.00	157243010	29943	126.86	5210	5280	5210	6770	3650	5210	5251.41	1.42	0	-7802	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	254	N	00	N
50	20241023	150729	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	40	2	0.77	122621070	23346	98.91	5210	5280	5210	6770	3650	5210	5252.34	1.42	0	-2373	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
51	20241023	140732	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	50	2	0.96	89155000	16975	71.92	5210	5280	5210	6770	3650	5210	5252.14	1.42	0	-1177	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
52	20241023	130720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	40	2	0.77	54672220	10407	44.09	5210	5280	5210	6770	3650	5210	5253.41	1.42	0	-652	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
53	20241023	120715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	60	2	1.15	46723200	8894	37.68	5210	5280	5210	6770	3650	5210	5253.34	1.42	0	-922	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
54	20241023	110712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	60	2	1.15	37416300	7127	30.19	5210	5280	5210	6770	3650	5210	5249.94	1.42	0	-1157	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
55	20241023	100716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	60	2	1.15	27200380	5185	21.97	5210	5280	5210	6770	3650	5210	5245.97	1.42	0	-10	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
56	20241023	090717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	30	2	0.58	6137330	1174	4.97	5210	5240	5210	6770	3650	5210	5227.71	1.42	0	209	5316	5262	5236	5182	5156	5250	5170	8851	1560	5000	3750	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.09	N	085620	5000	8850 억		2521683	N	N	152	N	00	N
57	20241022	160707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-40	5	-0.76	124146710	23602	106.00	5210	5290	5210	6820	3680	5250	5260.01	1.43	0	-2924	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	152	N	00	N
58	20241022	150717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	121856320	23163	104.03	5210	5290	5210	6820	3680	5250	5260.82	1.43	0	-2638	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
59	20241022	140716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	20	2	0.38	97805260	18596	83.52	5210	5280	5210	6820	3680	5250	5259.48	1.43	0	-2182	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
60	20241022	130717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	10	2	0.19	95295280	18119	81.38	5210	5280	5210	6820	3680	5250	5259.41	1.43	0	-1800	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
61	20241022	120715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	20	2	0.38	87396140	16616	74.62	5210	5280	5210	6820	3680	5250	5259.76	1.43	0	-1665	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
62	20241022	110711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	20	2	0.38	51217440	9742	43.75	5210	5270	5210	6820	3680	5250	5257.38	1.43	0	-1106	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
63	20241022	100713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	10	2	0.19	25041510	4771	21.43	5210	5270	5210	6820	3680	5250	5248.69	1.43	0	-887	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
64	20241022	090712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	412910	79	0.35	5210	5270	5210	6820	3680	5250	5226.71	1.43	0	-58	5330	5290	5240	5200	5150	5265	5175	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2524557	N	N	137	N	00	N
65	20241021	160706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	116602680	22266	100.90	5270	5280	5190	6830	3690	5260	5236.80	1.43	0	-8324	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	137	N	00	N
66	20241021	150711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	109870750	20984	95.09	5270	5280	5190	6830	3690	5260	5235.93	1.43	0	-7847	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
67	20241021	140713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	107335000	20501	92.90	5270	5280	5190	6830	3690	5260	5235.60	1.43	0	-7821	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
68	20241021	130710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	92483710	17680	80.12	5270	5280	5190	6830	3690	5260	5230.98	1.43	0	-7115	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
69	20241021	120711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	73848390	14131	64.03	5270	5280	5190	6830	3690	5260	5225.98	1.43	0	-5506	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
70	20241021	110707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	0	3	0.00	62786800	12025	54.49	5270	5280	5190	6830	3690	5260	5221.36	1.43	0	-4355	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
71	20241021	100710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	61129830	11710	53.06	5270	5280	5190	6830	3690	5260	5220.31	1.43	0	-4347	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
72	20241021	090708	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	-30	5	-0.57	1838110	351	1.59	5270	5270	5230	6830	3690	5260	5236.78	1.43	0	-307	5340	5300	5240	5200	5140	5310	5210	8851	1570	5000	3780	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.10	N	085620	5000	8850 억		2533164	N	N	904	N	00	N
73	20241018	160707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	0	3	0.00	116067340	22068	107.15	5260	5280	5180	6830	3690	5260	5259.53	1.43	0	-4427	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	904	N	00	N
74	20241018	150727	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	104205970	19813	96.20	5260	5280	5180	6830	3690	5260	5259.47	1.43	0	-4039	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
75	20241018	140726	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	99542700	18927	91.90	5260	5280	5180	6830	3690	5260	5259.30	1.43	0	-3551	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
76	20241018	130713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	20	2	0.38	74223370	14122	68.57	5260	5280	5180	6830	3690	5260	5255.87	1.43	0	-2902	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
77	20241018	120721	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	20	2	0.38	70607350	13436	65.24	5260	5280	5180	6830	3690	5260	5255.09	1.43	0	-2889	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
78	20241018	110716	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	46998400	8953	43.47	5260	5270	5180	6830	3690	5260	5249.46	1.43	0	-1865	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
79	20241018	100708	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	10	2	0.19	46262850	8813	42.79	5260	5270	5180	6830	3690	5260	5249.39	1.43	0	-1856	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
80	20241018	090711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	8745830	1677	8.14	5260	5260	5180	6830	3690	5260	5215.16	1.43	0	39	5300	5280	5260	5240	5220	5270	5230	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2534575	N	N	14	N	00	N
81	20241017	160709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-10	5	-0.19	108279690	20595	66.57	5270	5280	5240	6850	3690	5270	5257.57	1.43	0	-3668	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	14	N	00	N
82	20241017	150712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-10	5	-0.19	99995190	19020	61.48	5270	5280	5240	6850	3690	5270	5257.37	1.43	0	-3611	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
83	20241017	140712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-10	5	-0.19	92737590	17642	57.03	5270	5270	5240	6850	3690	5270	5256.64	1.43	0	-3606	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
84	20241017	130710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-10	5	-0.19	79528570	15132	48.91	5270	5270	5240	6850	3690	5270	5255.65	1.43	0	-3387	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
85	20241017	120712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-10	5	-0.19	75567760	14379	46.48	5270	5270	5240	6850	3690	5270	5255.43	1.43	0	-2862	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
86	20241017	110712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-20	5	-0.38	49502360	9421	30.45	5270	5270	5240	6850	3690	5270	5254.47	1.43	0	-1100	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
87	20241017	100712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	8191380	1560	5.04	5270	5270	5240	6850	3690	5270	5250.88	1.43	0	-70	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
88	20241017	090706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	152830	29	0.09	5270	5270	5270	6850	3690	5270	5270.00	1.43	0	-5	5350	5310	5270	5230	5190	5290	5210	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2537104	N	N	134	N	00	N
89	20241016	160703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	161983430	30854	248.96	5310	5310	5230	6850	3690	5270	5250.00	1.44	0	6412	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	134	N	00	N
90	20241016	150707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	152438840	29045	234.37	5310	5310	5230	6850	3690	5270	5248.37	1.44	0	6160	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
91	20241016	140707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	141103090	26894	217.01	5310	5310	5230	6850	3690	5270	5246.64	1.44	0	5682	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
92	20241016	130705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-20	5	-0.38	128039300	24415	197.01	5310	5310	5230	6850	3690	5270	5244.29	1.44	0	6282	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
93	20241016	120705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	36803230	7010	56.56	5310	5310	5230	6850	3690	5270	5250.10	1.44	0	515	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
94	20241016	110703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	8979180	1709	13.79	5310	5310	5240	6850	3690	5270	5254.06	1.44	0	-90	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
95	20241016	100704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-10	5	-0.19	8075760	1537	12.40	5310	5310	5240	6850	3690	5270	5254.24	1.44	0	-81	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
96	20241016	090705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	20	2	0.38	587120	111	0.90	5310	5310	5280	6850	3690	5270	5289.37	1.44	0	-21	5316	5292	5256	5232	5196	5305	5245	8851	1580	5000	3790	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.11	N	085620	5000	8850 억		2541196	N	N	776	N	00	N
97	20241015	160700	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	50	2	0.96	65187040	12393	35.85	5220	5280	5220	6780	3660	5220	5259.99	1.44	0	1190	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	776	N	00	N
98	20241015	150708	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	60	2	1.15	57855780	11002	31.82	5220	5280	5220	6780	3660	5220	5258.66	1.44	0	325	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9346	8.92	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
99	20241015	140706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	60	2	1.15	43131820	8206	23.74	5220	5280	5220	6780	3660	5220	5256.13	1.44	0	589	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
100	20241015	130703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	40	2	0.77	31953740	6084	17.60	5220	5280	5220	6780	3660	5220	5252.09	1.44	0	309	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
101	20241015	120704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	30	2	0.57	30875070	5879	17.00	5220	5280	5220	6780	3660	5220	5251.76	1.44	0	267	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
102	20241015	110713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	30	2	0.57	12059990	2295	6.64	5220	5280	5220	6780	3660	5220	5254.90	1.44	0	-31	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
103	20241015	100706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	40	2	0.77	8413730	1601	4.63	5220	5280	5220	6780	3660	5220	5255.30	1.44	0	-74	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
104	20241015	090703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	60	2	1.15	198740	38	0.11	5220	5280	5220	6780	3660	5220	5230.00	1.44	0	1	5333	5276	5223	5166	5113	5305	5195	8851	1560	5000	3750	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.11	N	085620	5000	8850 억		2543861	N	N	852	N	00	N
105	20241014	160647	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	181600840	34573	214.58	5170	5280	5170	6810	3670	5240	5252.70	1.44	0	-1940	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	4350	20240123	20.00	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	852	N	00	N
106	20241014	150657	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	176486880	33595	208.51	5170	5280	5170	6810	3670	5240	5253.37	1.44	0	-2021	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
107	20241014	140656	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	87578210	16661	103.41	5170	5280	5170	6810	3670	5240	5256.48	1.44	0	-886	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
108	20241014	130656	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	81512920	15507	96.25	5170	5280	5170	6810	3670	5240	5256.52	1.44	0	-385	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
109	20241014	120648	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	77896560	14820	91.98	5170	5280	5170	6810	3670	5240	5256.18	1.44	0	-342	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
110	20241014	110649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	57480160	10933	67.86	5170	5280	5170	6810	3670	5240	5257.49	1.44	0	-671	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
111	20241014	100648	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	5767570	1098	6.81	5170	5280	5170	6810	3670	5240	5252.80	1.44	0	-241	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
112	20241014	090652	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-40	5	-0.76	171130	33	0.20	5170	5210	5170	6810	3670	5240	5185.76	1.44	0	-33	5520	5380	5310	5170	5100	5345	5135	8851	1570	5000	3770	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	4350	20240123	19.54	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4350	19.54	20240123	0.11	N	085620	5000	8850 억		2545637	N	N	879	N	00	N
113	20241011	160638	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-60	5	-1.13	84902520	16112	58.98	5450	5450	5240	6890	3710	5300	5269.52	1.44	0	-3806	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	879	N	00	N
114	20241011	150648	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	71444850	13553	49.61	5450	5450	5250	6890	3710	5300	5271.52	1.44	0	-3134	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
115	20241011	140649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-50	5	-0.94	56579890	10727	39.26	5450	5450	5250	6890	3710	5300	5274.53	1.44	0	-2909	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
116	20241011	130650	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	47749850	9048	33.12	5450	5450	5250	6890	3710	5300	5277.39	1.44	0	-2897	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
117	20241011	120646	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	31225620	5902	21.60	5450	5450	5250	6890	3710	5300	5290.68	1.44	0	-839	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
118	20241011	110645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-40	5	-0.75	24367600	4598	16.83	5450	5450	5260	6890	3710	5300	5299.61	1.44	0	-799	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
119	20241011	100653	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5310	10	2	0.19	4399350	821	3.01	5450	5450	5300	6890	3710	5300	5358.53	1.44	0	-98	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9400	8.97	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.31	4350	20240123	22.07	6500	-18.31	20240206	4350	22.07	20240123	6500	-18.31	20240206	4350	22.07	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
120	20241011	090649	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5350	50	2	0.94	2139000	395	1.45	5450	5450	5350	6890	3710	5300	5415.19	1.44	0	-104	5340	5320	5280	5260	5220	5330	5270	8851	1590	5000	3810	10	1	177016189	9470	9.04	0.32	12	0.00	592.00	16563.00	6500	20240206	-17.69	4350	20240123	22.99	6500	-17.69	20240206	4350	22.99	20240123	6500	-17.69	20240206	4350	22.99	20240123	0.11	N	085620	5000	8850 억		2550825	N	N	44	N	00	N
121	20241010	160703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5300	60	2	1.15	143757400	27320	84.50	5300	5300	5240	6810	3670	5240	5261.98	1.44	0	-7046	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9382	8.95	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.46	4350	20240123	21.84	6500	-18.46	20240206	4350	21.84	20240123	6500	-18.46	20240206	4350	21.84	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	44	N	00	N
122	20241010	150715	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	131518120	25004	77.33	5300	5300	5240	6810	3670	5240	5259.88	1.44	0	-7348	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
123	20241010	140709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	94768760	17998	55.66	5300	5300	5240	6810	3670	5240	5265.52	1.44	0	-6751	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
124	20241010	130707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	78608240	14915	46.13	5300	5300	5240	6810	3670	5240	5270.42	1.44	0	-3820	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
125	20241010	120708	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	62234250	11796	36.48	5300	5300	5240	6810	3670	5240	5275.88	1.44	0	-2071	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
126	20241010	110707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	56710470	10745	33.23	5300	5300	5240	6810	3670	5240	5277.85	1.44	0	-1199	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
127	20241010	100706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	9375730	1784	5.52	5300	5300	5240	6810	3670	5240	5255.45	1.44	0	-261	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
128	20241010	090709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	50	2	0.95	31790	6	0.02	5300	5300	5290	6810	3670	5240	5298.33	1.44	0	-1	5340	5290	5250	5200	5160	5315	5225	8851	1570	5000	3770	10	1	177016189	9364	8.94	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.62	4350	20240123	21.61	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.12	N	085620	5000	8850 억		2557128	N	N	0	N	00	N
129	20241008	160702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	10	2	0.19	169816070	32333	52.66	5220	5300	5210	6790	3670	5230	5252.10	1.45	0	906	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9276	8.85	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
130	20241008	150706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	20	2	0.38	164356990	31294	50.97	5220	5300	5210	6790	3670	5230	5252.03	1.45	0	1335	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
131	20241008	140704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	40	2	0.76	112293140	21387	34.84	5220	5300	5210	6790	3670	5230	5250.53	1.45	0	1523	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9329	8.90	0.32	12	0.01	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
132	20241008	130704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	20	2	0.38	69737880	13297	21.66	5220	5300	5210	6790	3670	5230	5244.63	1.45	0	611	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
133	20241008	120704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	20	2	0.38	55334780	10567	17.21	5220	5270	5210	6790	3670	5230	5236.56	1.45	0	-176	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
134	20241008	110703	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	20	2	0.38	42620310	8147	13.27	5220	5270	5210	6790	3670	5230	5231.41	1.45	0	-633	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
135	20241008	100705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	30	2	0.57	32638600	6243	10.17	5220	5270	5210	6790	3670	5230	5228.03	1.45	0	-575	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
136	20241008	090704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-20	5	-0.38	578850	111	0.18	5220	5220	5210	6790	3670	5230	5214.86	1.45	0	0	5336	5282	5236	5182	5136	5310	5210	8851	1560	5000	3760	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	4350	20240123	19.77	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.12	N	085620	5000	8850 억		2562553	N	N	9	N	00	N
137	20241007	160707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	0	3	0.00	320703240	61393	451.75	5190	5290	5190	6790	3670	5230	5223.78	1.45	0	-4586	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9258	8.83	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	9	N	00	N
138	20241007	150642	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	10	2	0.19	316154260	60527	445.38	5190	5290	5190	6790	3670	5230	5223.36	1.45	0	-4310	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9276	8.85	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
139	20241007	140710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	10	2	0.19	268835130	51485	378.84	5190	5290	5190	6790	3670	5230	5221.62	1.45	0	-4318	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9276	8.85	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
140	20241007	130643	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	0	3	0.00	219118660	41980	308.90	5190	5290	5190	6790	3670	5230	5219.60	1.45	0	-3628	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9258	8.83	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
141	20241007	120717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	0	3	0.00	60366520	11534	84.87	5190	5290	5190	6790	3670	5230	5233.79	1.45	0	-1740	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
142	20241007	110633	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	0	3	0.00	40560490	7747	57.01	5190	5290	5190	6790	3670	5230	5235.64	1.45	0	-1165	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
143	20241007	100634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	20	2	0.38	20762580	3961	29.15	5190	5290	5190	6790	3670	5230	5241.75	1.45	0	-538	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
144	20241007	090707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5190	-40	5	-0.76	784650	151	1.11	5190	5200	5190	6790	3670	5230	5196.36	1.45	0	93	5390	5310	5270	5190	5150	5290	5170	8851	1560	5000	3760	10	1	177016189	9187	8.77	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.15	4350	20240123	19.31	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	4350	19.31	20240123	0.12	N	085620	5000	8850 억		2565401	N	N	36	N	00	N
145	20241004	160614	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	-40	5	-0.76	71437800	13590	34.21	5350	5350	5230	6850	3690	5270	5256.68	1.45	0	-8173	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	4350	20240123	20.23	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4350	20.23	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	36	N	00	N
146	20241004	150622	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-20	5	-0.38	64993850	12363	31.12	5350	5350	5230	6850	3690	5270	5257.13	1.45	0	-7129	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
147	20241004	140623	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-30	5	-0.57	59071430	11234	28.28	5350	5350	5230	6850	3690	5270	5258.27	1.45	0	-6577	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
148	20241004	130621	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-30	5	-0.57	32572740	6185	15.57	5350	5350	5230	6850	3690	5270	5266.41	1.45	0	-3993	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
149	20241004	120619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-30	5	-0.57	32126720	6100	15.36	5350	5350	5230	6850	3690	5270	5266.68	1.45	0	-3908	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	4350	20240123	20.46	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
150	20241004	110616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-20	5	-0.38	22210430	4212	10.60	5350	5350	5230	6850	3690	5270	5273.13	1.45	0	-2608	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
151	20241004	100616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	0	3	0.00	15916490	3018	7.60	5350	5350	5230	6850	3690	5270	5273.85	1.45	0	-2410	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
152	20241004	090616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	10	2	0.19	3806800	716	1.80	5350	5350	5280	6850	3690	5270	5316.76	1.45	0	-415	5336	5302	5236	5202	5136	5320	5220	8851	1580	5000	3790	10	1	177016189	9346	8.92	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.77	4350	20240123	21.38	6500	-18.77	20240206	4350	21.38	20240123	6500	-18.77	20240206	4350	21.38	20240123	0.12	N	085620	5000	8850 억		2575283	N	N	167	N	00	N
153	20241002	160613	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	30	2	0.57	208897510	39725	163.32	5260	5270	5170	6810	3670	5240	5258.58	1.46	0	-9612	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9329	8.90	0.32	12	0.02	592.00	16563.00	6500	20240206	-18.92	4350	20240123	21.15	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	167	N	00	N
154	20241002	150624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	184776090	35133	144.44	5260	5270	5170	6810	3670	5240	5259.33	1.46	0	-8946	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N
155	20241002	140621	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	104719360	19923	81.91	5260	5270	5170	6810	3670	5240	5256.20	1.46	0	-6565	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	4350	20240123	20.92	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N
156	20241002	130616	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	84521520	16078	66.10	5260	5270	5170	6810	3670	5240	5256.97	1.46	0	-6017	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N
157	20241002	120612	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	78777400	14984	61.60	5260	5270	5170	6810	3670	5240	5257.43	1.46	0	-5962	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N
158	20241002	110606	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	42740320	8140	33.46	5260	5270	5170	6810	3670	5240	5250.65	1.46	0	-5220	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N
159	20241002	100605	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	33496800	6386	26.25	5260	5260	5170	6810	3670	5240	5245.35	1.46	0	-4495	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	4350	20240123	20.69	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N
160	20241002	090603	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	5126540	984	4.05	5260	5260	5170	6810	3670	5240	5209.90	1.46	0	-346	5306	5272	5246	5212	5186	5290	5230	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.69	4350	20240123	20.00	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.12	N	085620	5000	8850 억		2584917	N	N	4	N	00	N