KissMeData/032830/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	160434	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	-300	5	-0.29	23448416500	232168	99.34	102000	102300	99800	132300	71300	101800	100997.61	21.85	0	-10362	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	203000	10.71	0.46	12	0.12	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억		43691231	N	N	221	N	00	N
3	20241031	150438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101200	-600	5	-0.59	15173158400	150607	64.44	102000	102300	99800	132300	71300	101800	100746.70	21.85	0	5544	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	202400	10.68	0.45	12	0.08	9477.00	222741.00	108500	20240308	-6.73	60000	20240119	68.67	108500	-6.73	20240308	60000	68.67	20240119	108500	-6.73	20240308	60000	68.67	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
4	20241031	140439	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101600	-200	5	-0.20	13004326400	129210	55.29	102000	102300	99800	132300	71300	101800	100644.89	21.85	0	5516	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	203200	10.72	0.46	12	0.06	9477.00	222741.00	108500	20240308	-6.36	60000	20240119	69.33	108500	-6.36	20240308	60000	69.33	20240119	108500	-6.36	20240308	60000	69.33	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
5	20241031	130437	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101000	-800	5	-0.79	11294379600	112329	48.06	102000	102300	99800	132300	71300	101800	100547.32	21.85	0	653	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	202000	10.66	0.45	12	0.06	9477.00	222741.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
6	20241031	120437	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	-300	5	-0.29	9972020400	99260	42.47	102000	102300	99800	132300	71300	101800	100463.63	21.85	0	2322	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	203000	10.71	0.46	12	0.05	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
7	20241031	110439	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	-1600	5	-1.57	6436479300	64133	27.44	102000	102300	99800	132300	71300	101800	100361.43	21.85	0	-4091	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	200400	10.57	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
8	20241031	100438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99800	-2000	5	-1.96	4859520600	48377	20.70	102000	102300	99800	132300	71300	101800	100451.05	21.85	0	-2448	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	199600	10.53	0.45	12	0.02	9477.00	222741.00	108500	20240308	-8.02	60000	20240119	66.33	108500	-8.02	20240308	60000	66.33	20240119	108500	-8.02	20240308	60000	66.33	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
9	20241031	090437	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101100	-700	5	-0.69	453515000	4464	1.91	102000	102300	101000	132300	71300	101800	101593.86	21.85	0	1144	104000	102900	101400	100300	98800	102150	99550	1000	30500	500	77360	100	1	200000000	202200	10.67	0.45	12	0.00	9477.00	222741.00	108500	20240308	-6.82	60000	20240119	68.50	108500	-6.82	20240308	60000	68.50	20240119	108500	-6.82	20240308	60000	68.50	20240119	0.01	N	032830	500	1000 억		43691231	N	N	230	N	00	N
10	20241030	160435	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101800	-700	5	-0.68	18966572200	187686	197.38	102500	102500	99900	133200	71800	102500	101054.35	21.83	0	-6936	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	203600	10.74	0.46	12	0.09	9477.00	222741.00	108500	20240308	-6.18	60000	20240119	69.67	108500	-6.18	20240308	60000	69.67	20240119	108500	-6.18	20240308	60000	69.67	20240119	0.01	N	032830	500	1000 억		43661394	N	N	222	N	00	N
11	20241030	150445	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101800	-700	5	-0.68	16301984200	161495	169.84	102500	102500	99900	133200	71800	102500	100944.20	21.83	0	-4692	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	203600	10.74	0.46	12	0.08	9477.00	222741.00	108500	20240308	-6.18	60000	20240119	69.67	108500	-6.18	20240308	60000	69.67	20240119	108500	-6.18	20240308	60000	69.67	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
12	20241030	140440	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101400	-1100	5	-1.07	13709164700	135983	143.01	102500	102500	99900	133200	71800	102500	100815.28	21.83	0	-11330	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	202800	10.70	0.46	12	0.07	9477.00	222741.00	108500	20240308	-6.54	60000	20240119	69.00	108500	-6.54	20240308	60000	69.00	20240119	108500	-6.54	20240308	60000	69.00	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
13	20241030	130439	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101000	-1500	5	-1.46	11823325900	117355	123.42	102500	102500	99900	133200	71800	102500	100748.38	21.83	0	-16224	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	202000	10.66	0.45	12	0.06	9477.00	222741.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
14	20241030	120444	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101100	-1400	5	-1.37	10325918700	102524	107.82	102500	102500	99900	133200	71800	102500	100717.09	21.83	0	-15530	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	202200	10.67	0.45	12	0.05	9477.00	222741.00	108500	20240308	-6.82	60000	20240119	68.50	108500	-6.82	20240308	60000	68.50	20240119	108500	-6.82	20240308	60000	68.50	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
15	20241030	110438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100800	-1700	5	-1.66	8925866900	88649	93.23	102500	102500	99900	133200	71800	102500	100687.73	21.83	0	-16212	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	201600	10.64	0.45	12	0.04	9477.00	222741.00	108500	20240308	-7.10	60000	20240119	68.00	108500	-7.10	20240308	60000	68.00	20240119	108500	-7.10	20240308	60000	68.00	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
16	20241030	100437	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100300	-2200	5	-2.15	6692550900	66507	69.94	102500	102500	99900	133200	71800	102500	100629.27	21.83	0	-16666	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	200600	10.58	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.56	60000	20240119	67.17	108500	-7.56	20240308	60000	67.17	20240119	108500	-7.56	20240308	60000	67.17	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
17	20241030	090438	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101300	-1200	5	-1.17	798406500	7864	8.27	102500	102500	101200	133200	71800	102500	101526.77	21.83	0	-1083	103633	103066	102033	101466	100433	103350	101750	1000	30700	500	77900	100	1	200000000	202600	10.69	0.45	12	0.00	9477.00	222741.00	108500	20240308	-6.64	60000	20240119	68.83	108500	-6.64	20240308	60000	68.83	20240119	108500	-6.64	20240308	60000	68.83	20240119	0.01	N	032830	500	1000 억		43661394	N	N	126	N	00	N
18	20241029	160423	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102500	0	3	0.00	9701824200	95071	62.08	101700	102600	101000	133200	71800	102500	102048.19	21.82	0	-4333	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	205000	10.82	0.46	12	0.05	9477.00	222741.00	108500	20240308	-5.53	60000	20240119	70.83	108500	-5.53	20240308	60000	70.83	20240119	108500	-5.53	20240308	60000	70.83	20240119	0.01	N	032830	500	1000 억		43638705	N	N	126	N	00	N
19	20241029	150432	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102300	-200	5	-0.20	7914876800	77633	50.69	101700	102600	101000	133200	71800	102500	101952.47	21.82	0	-2468	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	204600	10.79	0.46	12	0.04	9477.00	222741.00	108500	20240308	-5.71	60000	20240119	70.50	108500	-5.71	20240308	60000	70.50	20240119	108500	-5.71	20240308	60000	70.50	20240119	0.01	N	032830	500	1000 억		43638705	N	N	938	N	00	N
20	20241029	140424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102200	-300	5	-0.29	6109466500	59980	39.16	101700	102500	101000	133200	71800	102500	101858.38	21.82	0	-5873	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	204400	10.78	0.46	12	0.03	9477.00	222741.00	108500	20240308	-5.81	60000	20240119	70.33	108500	-5.81	20240308	60000	70.33	20240119	108500	-5.81	20240308	60000	70.33	20240119	0.01	N	032830	500	1000 억		43638705	N	N	938	N	00	N
21	20241029	130426	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101700	-800	5	-0.78	4905814300	48147	31.44	101700	102500	101000	133200	71800	102500	101892.41	21.82	0	-5702	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	203400	10.73	0.46	12	0.02	9477.00	222741.00	108500	20240308	-6.27	60000	20240119	69.50	108500	-6.27	20240308	60000	69.50	20240119	108500	-6.27	20240308	60000	69.50	20240119	0.01	N	032830	500	1000 억		43638705	N	N	938	N	00	N
22	20241029	120429	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101900	-600	5	-0.59	3999852100	39247	25.63	101700	102500	101000	133200	71800	102500	101914.83	21.82	0	-5145	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	203800	10.75	0.46	12	0.02	9477.00	222741.00	108500	20240308	-6.08	60000	20240119	69.83	108500	-6.08	20240308	60000	69.83	20240119	108500	-6.08	20240308	60000	69.83	20240119	0.01	N	032830	500	1000 억		43638705	N	N	938	N	00	N
23	20241029	110436	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101900	-600	5	-0.59	3423534000	33590	21.93	101700	102500	101000	133200	71800	102500	101921.21	21.82	0	-3531	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	203800	10.75	0.46	12	0.02	9477.00	222741.00	108500	20240308	-6.08	60000	20240119	69.83	108500	-6.08	20240308	60000	69.83	20240119	108500	-6.08	20240308	60000	69.83	20240119	0.01	N	032830	500	1000 억		43638705	N	N	938	N	00	N
24	20241029	100428	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102100	-400	5	-0.39	1733297400	17030	11.12	101700	102400	101000	133200	71800	102500	101779.02	21.82	0	-775	104166	103332	101666	100832	99166	103750	101250	1000	30700	500	77900	100	1	200000000	204200	10.77	0.46	12	0.01	9477.00	222741.00	108500	20240308	-5.90	60000	20240119	70.17	108500	-5.90	20240308	60000	70.17	20240119	108500	-5.90	20240308	60000	70.17	20240119	0.01	N	032830	500	1000 억		43638705	N	N	938	N	00	N
25	20241028	160423	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102500	800	2	0.79	15545450900	153056	99.38	102000	102500	100000	132200	71200	101700	101567.08	21.81	0	35308	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	205000	10.82	0.46	12	0.08	9477.00	222741.00	108500	20240308	-5.53	60000	20240119	70.83	108500	-5.53	20240308	60000	70.83	20240119	108500	-5.53	20240308	60000	70.83	20240119	0.01	N	032830	500	1000 억		43628373	N	N	938	N	00	N
26	20241028	150424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101600	-100	5	-0.10	12846764400	126660	82.24	102000	102200	100000	132200	71200	101700	101427.16	21.81	0	28761	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	203200	10.72	0.46	12	0.06	9477.00	222741.00	108500	20240308	-6.36	60000	20240119	69.33	108500	-6.36	20240308	60000	69.33	20240119	108500	-6.36	20240308	60000	69.33	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
27	20241028	140427	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101600	-100	5	-0.10	11509445400	113498	73.69	102000	102200	100000	132200	71200	101700	101406.59	21.81	0	26334	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	203200	10.72	0.46	12	0.06	9477.00	222741.00	108500	20240308	-6.36	60000	20240119	69.33	108500	-6.36	20240308	60000	69.33	20240119	108500	-6.36	20240308	60000	69.33	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
28	20241028	130424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101400	-300	5	-0.29	10017536200	98804	64.15	102000	102200	100000	132200	71200	101700	101387.96	21.81	0	24051	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	202800	10.70	0.46	12	0.05	9477.00	222741.00	108500	20240308	-6.54	60000	20240119	69.00	108500	-6.54	20240308	60000	69.00	20240119	108500	-6.54	20240308	60000	69.00	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
29	20241028	120425	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101600	-100	5	-0.10	9009763700	88881	57.71	102000	102200	100000	132200	71200	101700	101368.83	21.81	0	22396	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	203200	10.72	0.46	12	0.04	9477.00	222741.00	108500	20240308	-6.36	60000	20240119	69.33	108500	-6.36	20240308	60000	69.33	20240119	108500	-6.36	20240308	60000	69.33	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
30	20241028	110355	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102000	300	2	0.29	7796024900	76951	49.96	102000	102200	100000	132200	71200	101700	101311.54	21.81	0	19610	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	204000	10.76	0.46	12	0.04	9477.00	222741.00	108500	20240308	-5.99	60000	20240119	70.00	108500	-5.99	20240308	60000	70.00	20240119	108500	-5.99	20240308	60000	70.00	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
31	20241028	100422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101300	-400	5	-0.39	5654835200	55878	36.28	102000	102000	100000	132200	71200	101700	101199.66	21.81	0	12814	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	202600	10.69	0.45	12	0.03	9477.00	222741.00	108500	20240308	-6.64	60000	20240119	68.83	108500	-6.64	20240308	60000	68.83	20240119	108500	-6.64	20240308	60000	68.83	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
32	20241028	090422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101100	-600	5	-0.59	568277500	5605	3.64	102000	102000	100000	132200	71200	101700	101387.54	21.81	0	1329	103833	102766	101433	100366	99033	103300	100900	1000	30500	500	77290	100	1	200000000	202200	10.67	0.45	12	0.00	9477.00	222741.00	108500	20240308	-6.82	60000	20240119	68.50	108500	-6.82	20240308	60000	68.50	20240119	108500	-6.82	20240308	60000	68.50	20240119	0.01	N	032830	500	1000 억		43628373	N	N	1284	N	00	N
33	20241025	160421	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101700	1100	2	1.09	15599623700	153974	73.94	100600	102500	100100	130700	70500	100600	101312.70	21.80	0	37425	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	203400	10.73	0.46	12	0.08	9477.00	222741.00	108500	20240308	-6.27	60000	20240119	69.50	108500	-6.27	20240308	60000	69.50	20240119	108500	-6.27	20240308	60000	69.50	20240119	0.01	N	032830	500	1000 억		43591135	N	N	1284	N	00	N
34	20241025	150426	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101300	700	2	0.70	14409502800	142261	68.31	100600	102500	100100	130700	70500	100600	101289.20	21.80	0	34346	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	202600	10.69	0.45	12	0.07	9477.00	222741.00	108500	20240308	-6.64	60000	20240119	68.83	108500	-6.64	20240308	60000	68.83	20240119	108500	-6.64	20240308	60000	68.83	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
35	20241025	140424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101200	600	2	0.60	12844322500	126805	60.89	100600	102500	100100	130700	70500	100600	101291.93	21.80	0	32306	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	202400	10.68	0.45	12	0.06	9477.00	222741.00	108500	20240308	-6.73	60000	20240119	68.67	108500	-6.73	20240308	60000	68.67	20240119	108500	-6.73	20240308	60000	68.67	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
36	20241025	130426	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	900	2	0.89	10357429500	102338	49.14	100600	102500	100100	130700	70500	100600	101208.06	21.80	0	23028	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	203000	10.71	0.46	12	0.05	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
37	20241025	120426	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100800	200	2	0.20	8370606800	82676	39.70	100600	102500	100100	130700	70500	100600	101245.92	21.80	0	18904	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	201600	10.64	0.45	12	0.04	9477.00	222741.00	108500	20240308	-7.10	60000	20240119	68.00	108500	-7.10	20240308	60000	68.00	20240119	108500	-7.10	20240308	60000	68.00	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
38	20241025	110422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100700	100	2	0.10	7537650200	74407	35.73	100600	102500	100100	130700	70500	100600	101302.98	21.80	0	16614	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	201400	10.63	0.45	12	0.04	9477.00	222741.00	108500	20240308	-7.19	60000	20240119	67.83	108500	-7.19	20240308	60000	67.83	20240119	108500	-7.19	20240308	60000	67.83	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
39	20241025	100424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101700	1100	2	1.09	4828749400	47620	22.87	100600	102500	100100	130700	70500	100600	101401.73	21.80	0	13645	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	203400	10.73	0.46	12	0.02	9477.00	222741.00	108500	20240308	-6.27	60000	20240119	69.50	108500	-6.27	20240308	60000	69.50	20240119	108500	-6.27	20240308	60000	69.50	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
40	20241025	090424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	900	2	0.89	1555693700	15342	7.37	100600	102500	100100	130700	70500	100600	101401.02	21.80	0	8009	102266	101432	100366	99532	98466	101850	99950	1000	30100	500	76450	100	1	200000000	203000	10.71	0.46	12	0.01	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억		43591135	N	N	237	N	00	N
41	20241024	160417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	1500	2	1.51	19959936000	198939	44.04	99900	101200	99300	128800	69400	99100	100331.92	21.75	0	46981	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	201200	10.62	0.45	12	0.10	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43491992	N	N	237	N	00	N
42	20241024	150419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	900	2	0.91	17014156300	169592	37.54	99900	101200	99300	128800	69400	99100	100324.05	21.75	0	45366	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	200000	10.55	0.45	12	0.08	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
43	20241024	140412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	900	2	0.91	13766622800	137118	30.35	99900	101200	99300	128800	69400	99100	100399.82	21.75	0	41401	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	200000	10.55	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
44	20241024	130420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	1100	2	1.11	11218550200	111670	24.72	99900	101200	99300	128800	69400	99100	100461.63	21.75	0	37333	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	200400	10.57	0.45	12	0.06	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
45	20241024	120419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	1500	2	1.51	9677863000	96335	21.33	99900	101200	99300	128800	69400	99100	100460.51	21.75	0	37393	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	201200	10.62	0.45	12	0.05	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
46	20241024	110420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101000	1900	2	1.92	8484867200	84516	18.71	99900	101200	99300	128800	69400	99100	100393.62	21.75	0	35725	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	202000	10.66	0.45	12	0.04	9477.00	222741.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
47	20241024	100422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100400	1300	2	1.31	5958059800	59473	13.17	99900	100800	99300	128800	69400	99100	100180.92	21.75	0	28074	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	200800	10.59	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.47	60000	20240119	67.33	108500	-7.47	20240308	60000	67.33	20240119	108500	-7.47	20240308	60000	67.33	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
48	20241024	090446	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	1100	2	1.11	2691304600	26876	5.95	99900	100800	99300	128800	69400	99100	100137.84	21.75	0	17520	103366	101232	100166	98032	96966	100700	97500	1000	29700	500	75310	100	1	200000000	200400	10.57	0.45	12	0.01	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43491992	N	N	1378	N	00	N
49	20241023	160421	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99100	-3700	5	-3.60	26324406400	263402	89.64	102300	102300	99100	133600	72000	102800	99940.63	21.71	0	-35026	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	198200	10.46	0.44	12	0.13	9477.00	222741.00	108500	20240308	-8.66	60000	20240119	65.17	108500	-8.66	20240308	60000	65.17	20240119	108500	-8.66	20240308	60000	65.17	20240119	0.01	N	032830	500	1000 억		43423391	N	N	1378	N	00	N
50	20241023	150426	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99300	-3500	5	-3.40	22889691600	228817	77.87	102300	102300	99100	133600	72000	102800	100034.93	21.71	0	-26602	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	198600	10.48	0.45	12	0.11	9477.00	222741.00	108500	20240308	-8.48	60000	20240119	65.50	108500	-8.48	20240308	60000	65.50	20240119	108500	-8.48	20240308	60000	65.50	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
51	20241023	140427	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99800	-3000	5	-2.92	17842322400	178038	60.59	102300	102300	99400	133600	72000	102800	100216.37	21.71	0	-18571	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	199600	10.53	0.45	12	0.09	9477.00	222741.00	108500	20240308	-8.02	60000	20240119	66.33	108500	-8.02	20240308	60000	66.33	20240119	108500	-8.02	20240308	60000	66.33	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
52	20241023	130422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	-2800	5	-2.72	14918730200	148742	50.62	102300	102300	99400	133600	72000	102800	100299.38	21.71	0	-10071	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	200000	10.55	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
53	20241023	120420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100500	-2300	5	-2.24	13345796600	133040	45.27	102300	102300	99400	133600	72000	102800	100314.17	21.71	0	-9816	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	201000	10.60	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.37	60000	20240119	67.50	108500	-7.37	20240308	60000	67.50	20240119	108500	-7.37	20240308	60000	67.50	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
54	20241023	110420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100100	-2700	5	-2.63	10706003200	106647	36.29	102300	102300	99400	133600	72000	102800	100387.29	21.71	0	-14680	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	200200	10.56	0.45	12	0.05	9477.00	222741.00	108500	20240308	-7.74	60000	20240119	66.83	108500	-7.74	20240308	60000	66.83	20240119	108500	-7.74	20240308	60000	66.83	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
55	20241023	100420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99600	-3200	5	-3.11	5926695500	58774	20.00	102300	102300	99600	133600	72000	102800	100838.73	21.71	0	-16978	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	199200	10.51	0.45	12	0.03	9477.00	222741.00	108500	20240308	-8.20	60000	20240119	66.00	108500	-8.20	20240308	60000	66.00	20240119	108500	-8.20	20240308	60000	66.00	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
56	20241023	090420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101100	-1700	5	-1.65	615640800	6045	2.06	102300	102300	101100	133600	72000	102800	101842.98	21.71	0	-2293	104600	103700	102400	101500	100200	104150	101950	1000	30800	500	78120	100	1	200000000	202200	10.67	0.45	12	0.00	9477.00	222741.00	108500	20240308	-6.82	60000	20240119	68.50	108500	-6.82	20240308	60000	68.50	20240119	108500	-6.82	20240308	60000	68.50	20240119	0.01	N	032830	500	1000 억		43423391	N	N	88	N	00	N
57	20241022	160415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102800	1000	2	0.98	28616273600	278984	153.26	101100	103300	101100	132300	71300	101800	102573.17	21.65	0	98639	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	205600	10.85	0.46	12	0.14	9477.00	222741.00	108500	20240308	-5.25	60000	20240119	71.33	108500	-5.25	20240308	60000	71.33	20240119	108500	-5.25	20240308	60000	71.33	20240119	0.01	N	032830	500	1000 억		43300954	N	N	88	N	00	N
58	20241022	150421	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102200	400	2	0.39	24837848900	242133	133.01	101100	103300	101100	132300	71300	101800	102579.36	21.65	0	89192	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	204400	10.78	0.46	12	0.12	9477.00	222741.00	108500	20240308	-5.81	60000	20240119	70.33	108500	-5.81	20240308	60000	70.33	20240119	108500	-5.81	20240308	60000	70.33	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
59	20241022	140422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102400	600	2	0.59	19528374400	190262	104.52	101100	103300	101100	132300	71300	101800	102639.38	21.65	0	73371	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	204800	10.81	0.46	12	0.10	9477.00	222741.00	108500	20240308	-5.62	60000	20240119	70.67	108500	-5.62	20240308	60000	70.67	20240119	108500	-5.62	20240308	60000	70.67	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
60	20241022	130420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102400	600	2	0.59	17529997000	170770	93.81	101100	103300	101100	132300	71300	101800	102652.67	21.65	0	66898	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	204800	10.81	0.46	12	0.09	9477.00	222741.00	108500	20240308	-5.62	60000	20240119	70.67	108500	-5.62	20240308	60000	70.67	20240119	108500	-5.62	20240308	60000	70.67	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
61	20241022	120420	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102900	1100	2	1.08	15018140100	146312	80.37	101100	103300	101100	132300	71300	101800	102644.62	21.65	0	58906	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	205800	10.86	0.46	12	0.07	9477.00	222741.00	108500	20240308	-5.16	60000	20240119	71.50	108500	-5.16	20240308	60000	71.50	20240119	108500	-5.16	20240308	60000	71.50	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
62	20241022	110418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	103000	1200	2	1.18	12873349100	125486	68.93	101100	103300	101100	132300	71300	101800	102587.93	21.65	0	54424	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	206000	10.87	0.46	12	0.06	9477.00	222741.00	108500	20240308	-5.07	60000	20240119	71.67	108500	-5.07	20240308	60000	71.67	20240119	108500	-5.07	20240308	60000	71.67	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
63	20241022	100418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102500	700	2	0.69	6605640200	64564	35.47	101100	103000	101100	132300	71300	101800	102311.51	21.65	0	24207	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	205000	10.82	0.46	12	0.03	9477.00	222741.00	108500	20240308	-5.53	60000	20240119	70.83	108500	-5.53	20240308	60000	70.83	20240119	108500	-5.53	20240308	60000	70.83	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
64	20241022	090419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101600	-200	5	-0.20	654098100	6428	3.53	101100	102600	101100	132300	71300	101800	101757.64	21.65	0	520	104000	102900	101700	100600	99400	103450	101150	1000	30500	500	77360	100	1	200000000	203200	10.72	0.46	12	0.00	9477.00	222741.00	108500	20240308	-6.36	60000	20240119	69.33	108500	-6.36	20240308	60000	69.33	20240119	108500	-6.36	20240308	60000	69.33	20240119	0.01	N	032830	500	1000 억		43300954	N	N	269	N	00	N
65	20241021	160415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101800	800	2	0.79	18571110700	181995	142.64	101500	102800	100500	131300	70700	101000	102041.92	21.64	0	1990	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	203600	10.74	0.46	12	0.09	9477.00	222741.00	108500	20240308	-6.18	60000	20240119	69.67	108500	-6.18	20240308	60000	69.67	20240119	108500	-6.18	20240308	60000	69.67	20240119	0.01	N	032830	500	1000 억		43274614	N	N	269	N	00	N
66	20241021	150418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	500	2	0.50	16947947100	166039	130.14	101500	102800	100500	131300	70700	101000	102072.09	21.64	0	4663	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	203000	10.71	0.46	12	0.08	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
67	20241021	140419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102200	1200	2	1.19	14240046600	139462	109.31	101500	102800	100500	131300	70700	101000	102107.00	21.64	0	4074	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	204400	10.78	0.46	12	0.07	9477.00	222741.00	108500	20240308	-5.81	60000	20240119	70.33	108500	-5.81	20240308	60000	70.33	20240119	108500	-5.81	20240308	60000	70.33	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
68	20241021	130417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102000	1000	2	0.99	12200842400	119514	93.67	101500	102800	100500	131300	70700	101000	102087.14	21.64	0	3925	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	204000	10.76	0.46	12	0.06	9477.00	222741.00	108500	20240308	-5.99	60000	20240119	70.00	108500	-5.99	20240308	60000	70.00	20240119	108500	-5.99	20240308	60000	70.00	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
69	20241021	120418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102400	1400	2	1.39	10420046600	102053	79.99	101500	102800	100500	131300	70700	101000	102104.27	21.64	0	8458	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	204800	10.81	0.46	12	0.05	9477.00	222741.00	108500	20240308	-5.62	60000	20240119	70.67	108500	-5.62	20240308	60000	70.67	20240119	108500	-5.62	20240308	60000	70.67	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
70	20241021	110415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102300	1300	2	1.29	9233228400	90455	70.90	101500	102800	100500	131300	70700	101000	102075.38	21.64	0	7394	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	204600	10.79	0.46	12	0.05	9477.00	222741.00	108500	20240308	-5.71	60000	20240119	70.50	108500	-5.71	20240308	60000	70.50	20240119	108500	-5.71	20240308	60000	70.50	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
71	20241021	100418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102300	1300	2	1.29	6370103100	62493	48.98	101500	102800	100500	131300	70700	101000	101933.07	21.64	0	657	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	204600	10.79	0.46	12	0.03	9477.00	222741.00	108500	20240308	-5.71	60000	20240119	70.50	108500	-5.71	20240308	60000	70.50	20240119	108500	-5.71	20240308	60000	70.50	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
72	20241021	090415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101900	900	2	0.89	666413300	6553	5.14	101500	101900	101200	131300	70700	101000	101695.91	21.64	0	296	102200	101600	100800	100200	99400	101200	99800	1000	30300	500	76760	100	1	200000000	203800	10.75	0.46	12	0.00	9477.00	222741.00	108500	20240308	-6.08	60000	20240119	69.83	108500	-6.08	20240308	60000	69.83	20240119	108500	-6.08	20240308	60000	69.83	20240119	0.01	N	032830	500	1000 억		43274614	N	N	1234	N	00	N
73	20241018	160415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101000	1000	2	1.00	12817141400	127506	57.77	101100	101400	100000	130000	70000	100000	100520.91	21.62	0	28925	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	202000	10.66	0.45	12	0.06	9477.00	222741.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.01	N	032830	500	1000 억		43244041	N	N	1234	N	00	N
74	20241018	150424	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100400	400	2	0.40	10082577000	100401	45.49	101100	101400	100000	130000	70000	100000	100423.07	21.62	0	26824	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	200800	10.59	0.45	12	0.05	9477.00	222741.00	108500	20240308	-7.47	60000	20240119	67.33	108500	-7.47	20240308	60000	67.33	20240119	108500	-7.47	20240308	60000	67.33	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
75	20241018	140430	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	200	2	0.20	8032630900	79967	36.23	101100	101400	100000	130000	70000	100000	100449.32	21.62	0	18120	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	200400	10.57	0.45	12	0.04	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
76	20241018	130417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	200	2	0.20	6286571000	62546	28.34	101100	101400	100000	130000	70000	100000	100511.16	21.62	0	12251	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	200400	10.57	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
77	20241018	120423	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100100	100	2	0.10	5368007700	53365	24.18	101100	101400	100000	130000	70000	100000	100590.42	21.62	0	9737	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	200200	10.56	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.74	60000	20240119	66.83	108500	-7.74	20240308	60000	66.83	20240119	108500	-7.74	20240308	60000	66.83	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
78	20241018	110421	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100300	300	2	0.30	4029691700	40008	18.13	101100	101400	100200	130000	70000	100000	100722.15	21.62	0	8105	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	200600	10.58	0.45	12	0.02	9477.00	222741.00	108500	20240308	-7.56	60000	20240119	67.17	108500	-7.56	20240308	60000	67.17	20240119	108500	-7.56	20240308	60000	67.17	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
79	20241018	100417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	600	2	0.60	2837188500	28151	12.75	101100	101400	100200	130000	70000	100000	100784.64	21.62	0	6135	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	201200	10.62	0.45	12	0.01	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
80	20241018	090417	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101400	1400	2	1.40	347353300	3436	1.56	101100	101400	100200	130000	70000	100000	101092.35	21.62	0	1204	103266	101632	100666	99032	98066	101150	98550	1000	30000	500	76000	100	1	200000000	202800	10.70	0.46	12	0.00	9477.00	222741.00	108500	20240308	-6.54	60000	20240119	69.00	108500	-6.54	20240308	60000	69.00	20240119	108500	-6.54	20240308	60000	69.00	20240119	0.01	N	032830	500	1000 억		43244041	N	N	309	N	00	N
81	20241017	160416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	-2000	5	-1.96	22120663200	220622	91.17	102300	102300	99700	132600	71400	102000	100265.18	21.62	0	10136	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	200000	10.55	0.45	12	0.11	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43240829	N	N	307	N	00	N
82	20241017	150416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	-1800	5	-1.76	18716243100	186604	77.11	102300	102300	99700	132600	71400	102000	100299.26	21.62	0	19248	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	200400	10.57	0.45	12	0.09	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
83	20241017	140418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	-2000	5	-1.96	16359864200	163066	67.38	102300	102300	99700	132600	71400	102000	100326.64	21.62	0	12271	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	200000	10.55	0.45	12	0.08	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
84	20241017	130416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	-2000	5	-1.96	13973787500	139193	57.52	102300	102300	99700	132600	71400	102000	100391.45	21.62	0	12956	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	200000	10.55	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
85	20241017	120418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100100	-1900	5	-1.86	12776891600	127226	52.57	102300	102300	99700	132600	71400	102000	100426.73	21.62	0	15072	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	200200	10.56	0.45	12	0.06	9477.00	222741.00	108500	20240308	-7.74	60000	20240119	66.83	108500	-7.74	20240308	60000	66.83	20240119	108500	-7.74	20240308	60000	66.83	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
86	20241017	110418	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100000	-2000	5	-1.96	9537248400	94828	39.18	102300	102300	99900	132600	71400	102000	100574.18	21.62	0	15917	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	200000	10.55	0.45	12	0.05	9477.00	222741.00	108500	20240308	-7.83	60000	20240119	66.67	108500	-7.83	20240308	60000	66.67	20240119	108500	-7.83	20240308	60000	66.67	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
87	20241017	100419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100800	-1200	5	-1.18	5852512900	58101	24.01	102300	102300	100300	132600	71400	102000	100729.99	21.62	0	20139	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	201600	10.64	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.10	60000	20240119	68.00	108500	-7.10	20240308	60000	68.00	20240119	108500	-7.10	20240308	60000	68.00	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
88	20241017	090414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101100	-900	5	-0.88	396490000	3892	1.61	102300	102300	101000	132600	71400	102000	101873.07	21.62	0	612	104333	103166	100833	99666	97333	103750	100250	1000	30600	500	77520	100	1	200000000	202200	10.67	0.45	12	0.00	9477.00	222741.00	108500	20240308	-6.82	60000	20240119	68.50	108500	-6.82	20240308	60000	68.50	20240119	108500	-6.82	20240308	60000	68.50	20240119	0.01	N	032830	500	1000 억		43240829	N	N	16	N	00	N
89	20241016	160414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	102000	1900	2	1.90	24425523300	241758	101.62	99100	102000	98500	130100	70100	100100	101032.94	21.58	0	35073	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	204000	10.76	0.46	12	0.12	9477.00	222741.00	108500	20240308	-5.99	60000	20240119	70.00	108500	-5.99	20240308	60000	70.00	20240119	108500	-5.99	20240308	60000	70.00	20240119	0.01	N	032830	500	1000 억		43164825	N	N	16	N	00	N
90	20241016	150416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101400	1300	2	1.30	19302126000	191459	80.48	99100	101700	98500	130100	70100	100100	100815.98	21.58	0	33735	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	202800	10.70	0.46	12	0.10	9477.00	222741.00	108500	20240308	-6.54	60000	20240119	69.00	108500	-6.54	20240308	60000	69.00	20240119	108500	-6.54	20240308	60000	69.00	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
91	20241016	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101000	900	2	0.90	16400527000	162801	68.43	99100	101700	98500	130100	70100	100100	100739.72	21.58	0	27216	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	202000	10.66	0.45	12	0.08	9477.00	222741.00	108500	20240308	-6.91	60000	20240119	68.33	108500	-6.91	20240308	60000	68.33	20240119	108500	-6.91	20240308	60000	68.33	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
92	20241016	130415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100900	800	2	0.80	14290151600	141918	59.65	99100	101700	98500	130100	70100	100100	100693.02	21.58	0	22168	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	201800	10.65	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.00	60000	20240119	68.17	108500	-7.00	20240308	60000	68.17	20240119	108500	-7.00	20240308	60000	68.17	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
93	20241016	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	101500	1400	2	1.40	12901497600	128185	53.88	99100	101700	98500	130100	70100	100100	100647.48	21.58	0	21822	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	203000	10.71	0.46	12	0.06	9477.00	222741.00	108500	20240308	-6.45	60000	20240119	69.17	108500	-6.45	20240308	60000	69.17	20240119	108500	-6.45	20240308	60000	69.17	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
94	20241016	110414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	500	2	0.50	7713549500	76914	32.33	99100	101000	98500	130100	70100	100100	100287.98	21.58	0	2115	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	201200	10.62	0.45	12	0.04	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
95	20241016	100415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	100	2	0.10	5891713000	58773	24.70	99100	101000	98500	130100	70100	100100	100245.23	21.58	0	-2387	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	200400	10.57	0.45	12	0.03	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
96	20241016	090415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100100	0	3	0.00	550039000	5522	2.32	99100	100500	98500	130100	70100	100100	99608.66	21.58	0	-931	102233	101166	100133	99066	98033	101700	99600	1000	30000	500	76070	100	1	200000000	200200	10.56	0.45	12	0.00	9477.00	222741.00	108500	20240308	-7.74	60000	20240119	66.83	108500	-7.74	20240308	60000	66.83	20240119	108500	-7.74	20240308	60000	66.83	20240119	0.01	N	032830	500	1000 억		43164825	N	N	1480	N	00	N
97	20241015	160412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100100	700	2	0.70	23891405800	237835	71.32	99800	101200	99100	129200	69600	99400	100454.04	21.54	0	45628	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	200200	10.56	0.45	12	0.12	9477.00	222741.00	108500	20240308	-7.74	60000	20240119	66.83	108500	-7.74	20240308	60000	66.83	20240119	108500	-7.74	20240308	60000	66.83	20240119	0.01	N	032830	500	1000 억		43084061	N	N	1480	N	00	N
98	20241015	150416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	800	2	0.80	21333687000	212291	63.66	99800	101200	99100	129200	69600	99400	100492.67	21.54	0	43908	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	200400	10.57	0.45	12	0.11	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
99	20241015	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100200	800	2	0.80	17992356900	178986	53.67	99800	101200	99100	129200	69600	99400	100523.84	21.54	0	31834	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	200400	10.57	0.45	12	0.09	9477.00	222741.00	108500	20240308	-7.65	60000	20240119	67.00	108500	-7.65	20240308	60000	67.00	20240119	108500	-7.65	20240308	60000	67.00	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
100	20241015	130415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	1200	2	1.21	15016904900	149337	44.78	99800	101200	99100	129200	69600	99400	100557.19	21.54	0	30101	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	201200	10.62	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
101	20241015	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	1200	2	1.21	13592297500	135183	40.54	99800	101200	99100	129200	69600	99400	100547.41	21.54	0	29569	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	201200	10.62	0.45	12	0.07	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
102	20241015	110415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100600	1200	2	1.21	12146051800	120811	36.23	99800	101200	99100	129200	69600	99400	100537.66	21.54	0	25831	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	201200	10.62	0.45	12	0.06	9477.00	222741.00	108500	20240308	-7.28	60000	20240119	67.67	108500	-7.28	20240308	60000	67.67	20240119	108500	-7.28	20240308	60000	67.67	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
103	20241015	100415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100500	1100	2	1.11	8367771300	83288	24.98	99800	101200	99100	129200	69600	99400	100467.95	21.54	0	17231	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	201000	10.60	0.45	12	0.04	9477.00	222741.00	108500	20240308	-7.37	60000	20240119	67.50	108500	-7.37	20240308	60000	67.50	20240119	108500	-7.37	20240308	60000	67.50	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
104	20241015	090413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99600	200	2	0.20	871341500	8722	2.62	99800	100400	99100	129200	69600	99400	99901.74	21.54	0	1297	102000	100700	99200	97900	96400	101350	98550	1000	29800	500	75540	100	1	200000000	199200	10.51	0.45	12	0.00	9477.00	222741.00	108500	20240308	-8.20	60000	20240119	66.00	108500	-8.20	20240308	60000	66.00	20240119	108500	-8.20	20240308	60000	66.00	20240119	0.01	N	032830	500	1000 억		43084061	N	N	3192	N	00	N
105	20241014	160405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99400	1900	2	1.95	33037717500	332746	66.63	98000	100500	97700	126700	68300	97500	99288.07	21.51	0	118844	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	198800	10.49	0.45	12	0.17	9477.00	222741.00	108500	20240308	-8.39	60000	20240119	65.67	108500	-8.39	20240308	60000	65.67	20240119	108500	-8.39	20240308	60000	65.67	20240119	0.01	N	032830	500	1000 억		43028864	N	N	3192	N	00	N
106	20241014	150409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99200	1700	2	1.74	31114382200	313366	62.75	98000	100500	97700	126700	68300	97500	99290.87	21.51	0	116496	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	198400	10.47	0.45	12	0.16	9477.00	222741.00	108500	20240308	-8.57	60000	20240119	65.33	108500	-8.57	20240308	60000	65.33	20240119	108500	-8.57	20240308	60000	65.33	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
107	20241014	140409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99400	1900	2	1.95	27596404600	277871	55.65	98000	100500	97700	126700	68300	97500	99313.73	21.51	0	103153	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	198800	10.49	0.45	12	0.14	9477.00	222741.00	108500	20240308	-8.39	60000	20240119	65.67	108500	-8.39	20240308	60000	65.67	20240119	108500	-8.39	20240308	60000	65.67	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
108	20241014	130410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	100300	2800	2	2.87	23715538900	238962	47.85	98000	100500	97700	126700	68300	97500	99243.98	21.51	0	100660	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	200600	10.58	0.45	12	0.12	9477.00	222741.00	108500	20240308	-7.56	60000	20240119	67.17	108500	-7.56	20240308	60000	67.17	20240119	108500	-7.56	20240308	60000	67.17	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
109	20241014	120402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99700	2200	2	2.26	16379185800	165603	33.16	98000	99800	97700	126700	68300	97500	98906.34	21.51	0	54443	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	199400	10.52	0.45	12	0.08	9477.00	222741.00	108500	20240308	-8.11	60000	20240119	66.17	108500	-8.11	20240308	60000	66.17	20240119	108500	-8.11	20240308	60000	66.17	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
110	20241014	110407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	99000	1500	2	1.54	13067260300	132248	26.48	98000	99800	97700	126700	68300	97500	98808.76	21.51	0	38759	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	198000	10.45	0.44	12	0.07	9477.00	222741.00	108500	20240308	-8.76	60000	20240119	65.00	108500	-8.76	20240308	60000	65.00	20240119	108500	-8.76	20240308	60000	65.00	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
111	20241014	100406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98500	1000	2	1.03	10010578900	101317	20.29	98000	99800	97700	126700	68300	97500	98804.53	21.51	0	28400	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	197000	10.39	0.44	12	0.05	9477.00	222741.00	108500	20240308	-9.22	60000	20240119	64.17	108500	-9.22	20240308	60000	64.17	20240119	108500	-9.22	20240308	60000	64.17	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
112	20241014	090409	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	98100	600	2	0.62	1067459800	10870	2.18	98000	98700	97700	126700	68300	97500	98202.37	21.51	0	140	99100	98300	97500	96700	95900	97900	96300	1000	29200	500	74100	100	1	200000000	196200	10.35	0.44	12	0.01	9477.00	222741.00	108500	20240308	-9.59	60000	20240119	63.50	108500	-9.59	20240308	60000	63.50	20240119	108500	-9.59	20240308	60000	63.50	20240119	0.01	N	032830	500	1000 억		43028864	N	N	1290	N	00	N
113	20241011	160400	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97500	400	2	0.41	13560261400	139242	29.96	97800	98300	96700	126200	68000	97100	97386.24	21.51	0	23961	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	195000	10.29	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억		43021891	N	N	1290	N	00	N
114	20241011	150405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97300	200	2	0.21	11603566500	119164	25.64	97800	98300	96700	126200	68000	97100	97374.77	21.51	0	22659	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	194600	10.27	0.44	12	0.06	9477.00	222741.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
115	20241011	140406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97300	200	2	0.21	9607048700	98641	21.22	97800	98300	96700	126200	68000	97100	97394.07	21.51	0	21469	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	194600	10.27	0.44	12	0.05	9477.00	222741.00	108500	20240308	-10.32	60000	20240119	62.17	108500	-10.32	20240308	60000	62.17	20240119	108500	-10.32	20240308	60000	62.17	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
116	20241011	130407	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97400	300	2	0.31	8112020900	83291	17.92	97800	98300	96700	126200	68000	97100	97393.73	21.51	0	17505	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	194800	10.28	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.23	60000	20240119	62.33	108500	-10.23	20240308	60000	62.33	20240119	108500	-10.23	20240308	60000	62.33	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
117	20241011	120405	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97500	400	2	0.41	7247987600	74430	16.01	97800	98300	96700	126200	68000	97100	97379.92	21.51	0	12303	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	195000	10.29	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.14	60000	20240119	62.50	108500	-10.14	20240308	60000	62.50	20240119	108500	-10.14	20240308	60000	62.50	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
118	20241011	110404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	100	2	0.10	4942611500	50697	10.91	97800	98300	96700	126200	68000	97100	97493.18	21.51	0	13794	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	194400	10.26	0.44	12	0.03	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
119	20241011	100410	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97200	100	2	0.10	3858710400	39541	8.51	97800	98300	97100	126200	68000	97100	97587.58	21.51	0	11382	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	194400	10.26	0.44	12	0.02	9477.00	222741.00	108500	20240308	-10.41	60000	20240119	62.00	108500	-10.41	20240308	60000	62.00	20240119	108500	-10.41	20240308	60000	62.00	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
120	20241011	090406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97800	700	2	0.72	499747000	5117	1.10	97800	97900	97100	126200	68000	97100	97664.06	21.51	0	2496	99300	98200	96900	95800	94500	97550	95150	1000	29100	500	73790	100	1	200000000	195600	10.32	0.44	12	0.00	9477.00	222741.00	108500	20240308	-9.86	60000	20240119	63.00	108500	-9.86	20240308	60000	63.00	20240119	108500	-9.86	20240308	60000	63.00	20240119	0.01	N	032830	500	1000 억		43021891	N	N	981	N	00	N
121	20241010	160414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	700	2	0.73	33601136200	346701	143.45	97400	98000	95600	125300	67500	96400	96914.70	21.47	0	-43159	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	194200	10.25	0.44	12	0.17	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억		42945377	N	N	979	N	00	N
122	20241010	150419	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95700	-700	5	-0.73	26805475700	276480	114.40	97400	98000	95700	125300	67500	96400	96952.68	21.47	0	-28312	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	191400	10.10	0.43	12	0.14	9477.00	222741.00	108500	20240308	-11.80	60000	20240119	59.50	108500	-11.80	20240308	60000	59.50	20240119	108500	-11.80	20240308	60000	59.50	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
123	20241010	140416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96500	100	2	0.10	22084462500	227336	94.06	97400	98000	95800	125300	67500	96400	97144.60	21.47	0	-16277	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	193000	10.18	0.43	12	0.11	9477.00	222741.00	108500	20240308	-11.06	60000	20240119	60.83	108500	-11.06	20240308	60000	60.83	20240119	108500	-11.06	20240308	60000	60.83	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
124	20241010	130415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96900	500	2	0.52	18003168700	185024	76.56	97400	98000	96200	125300	67500	96400	97301.82	21.47	0	-281	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	193800	10.22	0.44	12	0.09	9477.00	222741.00	108500	20240308	-10.69	60000	20240119	61.50	108500	-10.69	20240308	60000	61.50	20240119	108500	-10.69	20240308	60000	61.50	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
125	20241010	120416	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97100	700	2	0.73	15936529100	163758	67.76	97400	98000	96200	125300	67500	96400	97317.58	21.47	0	4944	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	194200	10.25	0.44	12	0.08	9477.00	222741.00	108500	20240308	-10.51	60000	20240119	61.83	108500	-10.51	20240308	60000	61.83	20240119	108500	-10.51	20240308	60000	61.83	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
126	20241010	110414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97000	600	2	0.62	13478768200	138437	57.28	97400	98000	96200	125300	67500	96400	97363.94	21.47	0	14685	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	194000	10.24	0.44	12	0.07	9477.00	222741.00	108500	20240308	-10.60	60000	20240119	61.67	108500	-10.60	20240308	60000	61.67	20240119	108500	-10.60	20240308	60000	61.67	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
127	20241010	100415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	97600	1200	2	1.24	8247935600	84892	35.12	97400	98000	96200	125300	67500	96400	97158.01	21.47	0	14255	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	195200	10.30	0.44	12	0.04	9477.00	222741.00	108500	20240308	-10.05	60000	20240119	62.67	108500	-10.05	20240308	60000	62.67	20240119	108500	-10.05	20240308	60000	62.67	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
128	20241010	090414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96600	200	2	0.21	1097085000	11263	4.66	97400	98000	96400	125300	67500	96400	97406.38	21.47	0	3595	99533	97966	95733	94166	91933	98750	94950	1000	28900	500	73260	100	1	200000000	193200	10.19	0.43	12	0.01	9477.00	222741.00	108500	20240308	-10.97	60000	20240119	61.00	108500	-10.97	20240308	60000	61.00	20240119	108500	-10.97	20240308	60000	61.00	20240119	0.01	N	032830	500	1000 억		42945377	N	N	651	N	00	N
129	20241008	160413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96400	1300	2	1.37	23103025400	241626	169.46	95400	97300	93500	123600	66600	95100	95614.78	21.42	0	-13088	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	192800	10.17	0.43	12	0.12	9477.00	222741.00	108500	20240308	-11.15	60000	20240119	60.67	108500	-11.15	20240308	60000	60.67	20240119	108500	-11.15	20240308	60000	60.67	20240119	0.02	N	032830	500	1000 억		42848389	N	N	651	N	00	N
130	20241008	150415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96600	1500	2	1.58	18260291800	191371	134.21	95400	97300	93500	123600	66600	95100	95418.28	21.42	0	-7881	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	193200	10.19	0.43	12	0.10	9477.00	222741.00	108500	20240308	-10.97	60000	20240119	61.00	108500	-10.97	20240308	60000	61.00	20240119	108500	-10.97	20240308	60000	61.00	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
131	20241008	140415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	96700	1600	2	1.68	13494591400	142132	99.68	95400	96700	93500	123600	66600	95100	94944.07	21.42	0	-6391	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	193400	10.20	0.43	12	0.07	9477.00	222741.00	108500	20240308	-10.88	60000	20240119	61.17	108500	-10.88	20240308	60000	61.17	20240119	108500	-10.88	20240308	60000	61.17	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
132	20241008	130414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95800	700	2	0.74	11352461000	119894	84.08	95400	96100	93500	123600	66600	95100	94687.48	21.42	0	-11875	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	191600	10.11	0.43	12	0.06	9477.00	222741.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
133	20241008	120414	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95800	700	2	0.74	9406813100	99604	69.85	95400	95900	93500	123600	66600	95100	94442.12	21.42	0	-10630	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	191600	10.11	0.43	12	0.05	9477.00	222741.00	108500	20240308	-11.71	60000	20240119	59.67	108500	-11.71	20240308	60000	59.67	20240119	108500	-11.71	20240308	60000	59.67	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
134	20241008	110413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94700	-400	5	-0.42	6674729900	70947	49.76	95400	95400	93500	123600	66600	95100	94080.50	21.42	0	-11208	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	189400	9.99	0.43	12	0.04	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
135	20241008	100415	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93900	-1200	5	-1.26	3997795500	42545	29.84	95400	95400	93500	123600	66600	95100	93966.26	21.42	0	-10787	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	187800	9.91	0.42	12	0.02	9477.00	222741.00	108500	20240308	-13.46	60000	20240119	56.50	108500	-13.46	20240308	60000	56.50	20240119	108500	-13.46	20240308	60000	56.50	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
136	20241008	090413	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94300	-800	5	-0.84	371912700	3923	2.75	95400	95400	94100	123600	66600	95100	94803.06	21.42	0	-493	97033	96066	94533	93566	92033	96550	94050	1000	28500	500	72270	100	1	200000000	188600	9.95	0.42	12	0.00	9477.00	222741.00	108500	20240308	-13.09	60000	20240119	57.17	108500	-13.09	20240308	60000	57.17	20240119	108500	-13.09	20240308	60000	57.17	20240119	0.02	N	032830	500	1000 억		42848389	N	N	591	N	00	N
137	20241007	160412	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95100	1100	2	1.17	13474948400	142437	40.40	93600	95500	93000	122200	65800	94000	94602.89	21.41	-9296	-19605	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	190200	10.03	0.43	12	0.07	9477.00	222741.00	108500	20240308	-12.35	60000	20240119	58.50	108500	-12.35	20240308	60000	58.50	20240119	108500	-12.35	20240308	60000	58.50	20240119	0.02	N	032830	500	1000 억		42812152	N	N	591	N	00	N
138	20241007	150404	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95000	1000	2	1.06	11643003200	123169	34.93	93600	95500	93000	122200	65800	94000	94528.71	21.41	-9296	-13803	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	190000	10.02	0.43	12	0.06	9477.00	222741.00	108500	20240308	-12.44	60000	20240119	58.33	108500	-12.44	20240308	60000	58.33	20240119	108500	-12.44	20240308	60000	58.33	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
139	20241007	140422	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	95400	1400	2	1.49	9632661400	102079	28.95	93600	95400	93000	122200	65800	94000	94364.79	21.41	-9296	-7887	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	190800	10.07	0.43	12	0.05	9477.00	222741.00	108500	20240308	-12.07	60000	20240119	59.00	108500	-12.07	20240308	60000	59.00	20240119	108500	-12.07	20240308	60000	59.00	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
140	20241007	130406	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94900	900	2	0.96	7676002000	81513	23.12	93600	95200	93000	122200	65800	94000	94169.07	21.41	-9296	-8247	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	189800	10.01	0.43	12	0.04	9477.00	222741.00	108500	20240308	-12.53	60000	20240119	58.17	108500	-12.53	20240308	60000	58.17	20240119	108500	-12.53	20240308	60000	58.17	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
141	20241007	120430	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94700	700	2	0.74	6334004600	67386	19.11	93600	94800	93000	122200	65800	94000	93995.85	21.41	-9296	-6893	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	189400	9.99	0.43	12	0.03	9477.00	222741.00	108500	20240308	-12.72	60000	20240119	57.83	108500	-12.72	20240308	60000	57.83	20240119	108500	-12.72	20240308	60000	57.83	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
142	20241007	110402	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94100	100	2	0.11	5133081300	54664	15.50	93600	94700	93000	122200	65800	94000	93902.40	21.41	-9296	-5537	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	188200	9.93	0.42	12	0.03	9477.00	222741.00	108500	20240308	-13.27	60000	20240119	56.83	108500	-13.27	20240308	60000	56.83	20240119	108500	-13.27	20240308	60000	56.83	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
143	20241007	100401	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	0	3	0.00	3569283500	38080	10.80	93600	94400	93000	122200	65800	94000	93731.14	21.41	-9296	-5086	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	188000	9.92	0.42	12	0.02	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
144	20241007	090340	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93800	-200	5	-0.21	622799200	6657	1.89	93600	94000	93100	122200	65800	94000	93555.13	21.41	-9296	-2237	96200	95100	92900	91800	89600	95650	92350	1000	28200	500	71440	100	1	200000000	187600	9.90	0.42	12	0.00	9477.00	222741.00	108500	20240308	-13.55	60000	20240119	56.33	108500	-13.55	20240308	60000	56.33	20240119	108500	-13.55	20240308	60000	56.33	20240119	0.02	N	032830	500	1000 억		42812152	N	N	160	N	00	N
145	20241004	160349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	94000	3300	2	3.64	19287109500	207929	46.43	91500	94000	90700	117900	63500	90700	92758.99	21.38	0	73798	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	188000	9.92	0.42	12	0.10	9477.00	222741.00	108500	20240308	-13.36	60000	20240119	56.67	108500	-13.36	20240308	60000	56.67	20240119	108500	-13.36	20240308	60000	56.67	20240119	0.02	N	032830	500	1000 억		42767428	N	N	160	N	00	N
146	20241004	150351	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	93200	2500	2	2.76	14201231900	153706	34.32	91500	93300	90700	117900	63500	90700	92393.28	21.38	0	62229	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	186400	9.83	0.42	12	0.08	9477.00	222741.00	108500	20240308	-14.10	60000	20240119	55.33	108500	-14.10	20240308	60000	55.33	20240119	108500	-14.10	20240308	60000	55.33	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
147	20241004	140352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92700	2000	2	2.21	12413419600	134498	30.04	91500	93200	90700	117900	63500	90700	92295.64	21.38	0	53497	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	185400	9.78	0.42	12	0.07	9477.00	222741.00	108500	20240308	-14.56	60000	20240119	54.50	108500	-14.56	20240308	60000	54.50	20240119	108500	-14.56	20240308	60000	54.50	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
148	20241004	130352	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	1800	2	1.98	10664985100	115653	25.83	91500	93200	90700	117900	63500	90700	92216.69	21.38	0	44867	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	185000	9.76	0.42	12	0.06	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
149	20241004	120350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92400	1700	2	1.87	9353476800	101477	22.66	91500	93200	90700	117900	63500	90700	92174.82	21.38	0	40183	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	184800	9.75	0.41	12	0.05	9477.00	222741.00	108500	20240308	-14.84	60000	20240119	54.00	108500	-14.84	20240308	60000	54.00	20240119	108500	-14.84	20240308	60000	54.00	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
150	20241004	110350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92800	2100	2	2.32	8188291400	88901	19.85	91500	93200	90700	117900	63500	90700	92107.31	21.38	0	34560	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	185600	9.79	0.42	12	0.04	9477.00	222741.00	108500	20240308	-14.47	60000	20240119	54.67	108500	-14.47	20240308	60000	54.67	20240119	108500	-14.47	20240308	60000	54.67	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
151	20241004	100349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	92500	1800	2	1.98	5389318300	58684	13.11	91500	92800	90700	117900	63500	90700	91838.19	21.38	0	19284	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	185000	9.76	0.42	12	0.03	9477.00	222741.00	108500	20240308	-14.75	60000	20240119	54.17	108500	-14.75	20240308	60000	54.17	20240119	108500	-14.75	20240308	60000	54.17	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
152	20241004	090347	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90800	100	2	0.11	1423595600	15617	3.49	91500	91600	90700	117900	63500	90700	91159.73	21.38	0	2618	93500	92100	91400	90000	89300	91750	89650	1000	27200	500	68930	100	1	200000000	181600	9.58	0.41	12	0.01	9477.00	222741.00	108500	20240308	-16.31	60000	20240119	51.33	108500	-16.31	20240308	60000	51.33	20240119	108500	-16.31	20240308	60000	51.33	20240119	0.02	N	032830	500	1000 억		42767428	N	N	543	N	00	N
153	20241002	160347	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	90700	-2500	5	-2.68	31983298500	349515	107.89	92100	92800	90700	121100	65300	93200	91508.60	21.38	0	-6646	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	181400	9.57	0.41	12	0.17	9477.00	222741.00	108500	20240308	-16.41	60000	20240119	51.17	108500	-16.41	20240308	60000	51.17	20240119	108500	-16.41	20240308	60000	51.17	20240119	0.02	N	032830	500	1000 억		42765644	N	N	543	N	00	N
154	20241002	150353	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91300	-1900	5	-2.04	27641475200	301707	93.13	92100	92800	90800	121100	65300	93200	91616.91	21.38	0	-7770	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	182600	9.63	0.41	12	0.15	9477.00	222741.00	108500	20240308	-15.85	60000	20240119	52.17	108500	-15.85	20240308	60000	52.17	20240119	108500	-15.85	20240308	60000	52.17	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N
155	20241002	140350	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91500	-1700	5	-1.82	24324811100	265409	81.93	92100	92800	90800	121100	65300	93200	91650.25	21.38	0	10207	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	183000	9.65	0.41	12	0.13	9477.00	222741.00	108500	20240308	-15.67	60000	20240119	52.50	108500	-15.67	20240308	60000	52.50	20240119	108500	-15.67	20240308	60000	52.50	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N
156	20241002	130349	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91800	-1400	5	-1.50	19423400200	211932	65.42	92100	92800	90800	121100	65300	93200	91649.16	21.38	0	23897	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	183600	9.69	0.41	12	0.11	9477.00	222741.00	108500	20240308	-15.39	60000	20240119	53.00	108500	-15.39	20240308	60000	53.00	20240119	108500	-15.39	20240308	60000	53.00	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N
157	20241002	120347	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91700	-1500	5	-1.61	18132105700	197859	61.08	92100	92800	90800	121100	65300	93200	91641.50	21.38	0	21375	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	183400	9.68	0.41	12	0.10	9477.00	222741.00	108500	20240308	-15.48	60000	20240119	52.83	108500	-15.48	20240308	60000	52.83	20240119	108500	-15.48	20240308	60000	52.83	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N
158	20241002	110343	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91800	-1400	5	-1.50	15784346100	172289	53.18	92100	92800	90800	121100	65300	93200	91615.45	21.38	0	18215	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	183600	9.69	0.41	12	0.09	9477.00	222741.00	108500	20240308	-15.39	60000	20240119	53.00	108500	-15.39	20240308	60000	53.00	20240119	108500	-15.39	20240308	60000	53.00	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N
159	20241002	100342	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91800	-1400	5	-1.50	11495782700	125543	38.75	92100	92800	90800	121100	65300	93200	91568.40	21.38	0	2976	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	183600	9.69	0.41	12	0.06	9477.00	222741.00	108500	20240308	-15.39	60000	20240119	53.00	108500	-15.39	20240308	60000	53.00	20240119	108500	-15.39	20240308	60000	53.00	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N
160	20241002	090341	55	20.00	KOSPI200		보험	N	N	N	Y	40	Y	91100	-2100	5	-2.25	2099225800	22933	7.08	92100	92800	90800	121100	65300	93200	91536.83	21.38	0	-2870	96933	95066	93933	92066	90933	94500	91500	1000	27900	500	70830	100	1	200000000	182200	9.61	0.41	12	0.01	9477.00	222741.00	108500	20240308	-16.04	60000	20240119	51.83	108500	-16.04	20240308	60000	51.83	20240119	108500	-16.04	20240308	60000	51.83	20240119	0.02	N	032830	500	1000 억		42765644	N	N	19	N	00	N