KissMeData/085620/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	127734970	24314	112.29	5220	5280	5220	6810	3670	5240	5253.56	1.46	0	1102	5293	5266	5253	5226	5213	5260	5220	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		2583437	N	N	4	N	00	N
3	20240930	150721	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	121656210	23155	106.94	5220	5280	5220	6810	3670	5240	5253.99	1.46	0	1473	5293	5266	5253	5226	5213	5260	5220	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		2583437	N	N	714	N	00	N
4	20240930	140720	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	30	2	0.57	103539470	19708	91.02	5220	5280	5220	6810	3670	5240	5253.68	1.46	0	1607	5293	5266	5253	5226	5213	5260	5220	8851	1570	5000	3770	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		2583437	N	N	714	N	00	N
5	20240930	130718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	30	2	0.57	98736650	18795	86.80	5220	5280	5220	6810	3670	5240	5253.35	1.46	0	716	5293	5266	5253	5226	5213	5260	5220	8851	1570	5000	3770	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		2583437	N	N	714	N	00	N
6	20240930	120714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	69759940	13284	61.35	5220	5280	5220	6810	3670	5240	5251.43	1.46	0	368	5293	5266	5253	5226	5213	5260	5220	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		2583437	N	N	714	N	00	N
7	20240930	110712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	30	2	0.57	66928060	12746	58.87	5220	5280	5220	6810	3670	5240	5250.91	1.46	0	550	5293	5266	5253	5226	5213	5260	5220	8851	1570	5000	3770	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		2583437	N	N	714	N	00	N
8	20240930	100711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	30	2	0.57	61713580	11754	54.29	5220	5280	5220	6810	3670	5240	5250.43	1.46	0	574	5293	5266	5253	5226	5213	5260	5220	8851	1570	5000	3770	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		2583437	N	N	714	N	00	N
9	20240930	090645	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	40	2	0.76	256740	49	0.23	5220	5280	5220	6810	3670	5240	5239.59	1.46	0	10	5293	5266	5253	5226	5213	5260	5220	8851	1570	5000	3770	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		2583437	N	N	714	N	00	N
10	20240927	160714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-40	5	-0.76	113690250	21650	171.85	5280	5280	5240	6860	3700	5280	5251.28	1.46	0	-4501	5340	5310	5250	5220	5160	5325	5235	8851	1580	5000	3800	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		2587366	N	N	714	N	00	N
11	20240927	150719	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	109386800	20830	165.34	5280	5280	5240	6860	3700	5280	5251.41	1.46	0	-4294	5340	5310	5250	5220	5160	5325	5235	8851	1580	5000	3800	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		2587366	N	N	603	N	00	N
12	20240927	140725	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-20	5	-0.38	89388620	17020	135.10	5280	5280	5240	6860	3700	5280	5251.98	1.46	0	-3837	5340	5310	5250	5220	5160	5325	5235	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	0.12	N	085620	5000	8850 억		2587366	N	N	603	N	00	N
13	20240927	130718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	80332920	15296	121.42	5280	5280	5240	6860	3700	5280	5251.89	1.46	0	-3477	5340	5310	5250	5220	5160	5325	5235	8851	1580	5000	3800	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		2587366	N	N	603	N	00	N
14	20240927	120714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	70883020	13496	107.13	5280	5280	5240	6860	3700	5280	5252.15	1.46	0	-3485	5340	5310	5250	5220	5160	5325	5235	8851	1580	5000	3800	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		2587366	N	N	603	N	00	N
15	20240927	110718	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-20	5	-0.38	57637150	10973	87.10	5280	5280	5240	6860	3700	5280	5252.63	1.46	0	-1127	5340	5310	5250	5220	5160	5325	5235	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	0.12	N	085620	5000	8850 억		2587366	N	N	603	N	00	N
16	20240927	100717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-20	5	-0.38	41522960	7902	62.72	5280	5280	5250	6860	3700	5280	5254.74	1.46	0	676	5340	5310	5250	5220	5160	5325	5235	8851	1580	5000	3800	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		2587366	N	N	603	N	00	N
17	20240927	090717	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	0	3	0.00	918700	174	1.38	5280	5280	5270	6860	3700	5280	5279.89	1.46	0	-8	5340	5310	5250	5220	5160	5325	5235	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	0.12	N	085620	5000	8850 억		2587366	N	N	603	N	00	N
18	20240926	160704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	40	2	0.76	66208790	12598	59.96	5190	5280	5190	6810	3670	5240	5255.50	1.46	0	-723	5393	5316	5273	5196	5153	5295	5175	8851	1570	5000	3770	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	0.12	N	085620	5000	8850 억		2589320	N	N	603	N	00	N
19	20240926	150705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	56257390	10710	50.98	5190	5280	5190	6810	3670	5240	5252.79	1.46	0	-1197	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
20	20240926	140714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	41755630	7950	37.84	5190	5280	5190	6810	3670	5240	5252.28	1.46	0	37	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
21	20240926	130712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	19774270	3772	17.95	5190	5260	5190	6810	3670	5240	5242.38	1.46	0	90	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
22	20240926	120714	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	19590170	3737	17.79	5190	5260	5190	6810	3670	5240	5242.22	1.46	0	105	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
23	20240926	110712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	10	2	0.19	19322000	3686	17.54	5190	5260	5190	6810	3670	5240	5242.00	1.46	0	102	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
24	20240926	100713	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	13772430	2629	12.51	5190	5260	5190	6810	3670	5240	5238.66	1.46	0	43	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
25	20240926	090711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	20	2	0.38	3004080	578	2.75	5190	5260	5190	6810	3670	5240	5197.37	1.46	0	352	5393	5316	5273	5196	5153	5295	5175	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		2589320	N	N	241	N	00	N
26	20240925	160704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-10	5	-0.19	110564900	21010	21.74	5250	5350	5230	6820	3680	5250	5262.49	1.46	0	-6580	5350	5300	5240	5190	5130	5325	5215	8851	1570	5000	3780	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		2591658	N	N	241	N	00	N
27	20240925	150710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	106108380	20161	20.86	5250	5350	5230	6820	3680	5250	5263.05	1.46	0	-6549	5350	5300	5240	5190	5130	5325	5215	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	0.12	N	085620	5000	8850 억		2591658	N	N	320	N	00	N
28	20240925	140712	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	20	2	0.38	88419250	16802	17.38	5250	5350	5230	6820	3680	5250	5262.42	1.46	0	-4559	5350	5300	5240	5190	5130	5325	5215	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	0.12	N	085620	5000	8850 억		2591658	N	N	320	N	00	N
29	20240925	130710	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	20	2	0.38	67954250	12933	13.38	5250	5290	5230	6820	3680	5250	5254.33	1.46	0	-4191	5350	5300	5240	5190	5130	5325	5215	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	0.12	N	085620	5000	8850 억		2591658	N	N	320	N	00	N
30	20240925	120709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	55720270	10612	10.98	5250	5270	5230	6820	3680	5250	5250.69	1.46	0	-3400	5350	5300	5240	5190	5130	5325	5215	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	0.12	N	085620	5000	8850 억		2591658	N	N	320	N	00	N
31	20240925	110707	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	39674260	7556	7.82	5250	5270	5230	6820	3680	5250	5250.70	1.46	0	-2501	5350	5300	5240	5190	5130	5325	5215	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	0.12	N	085620	5000	8850 억		2591658	N	N	320	N	00	N
32	20240925	100709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	12332350	2349	2.43	5250	5270	5230	6820	3680	5250	5250.04	1.46	0	-1557	5350	5300	5240	5190	5130	5325	5215	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	0.12	N	085620	5000	8850 억		2591658	N	N	320	N	00	N
33	20240925	090711	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-10	5	-0.19	3847690	733	0.76	5250	5270	5230	6820	3680	5250	5249.24	1.46	0	-348	5350	5300	5240	5190	5130	5325	5215	8851	1570	5000	3780	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		2591658	N	N	320	N	00	N
34	20240924	160704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	506231950	96656	429.05	5230	5290	5180	6830	3690	5260	5237.46	1.47	0	-19741	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.05	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	0.13	N	085620	5000	8850 억		2595368	N	N	320	N	00	N
35	20240924	150706	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-10	5	-0.19	484211100	92477	410.50	5230	5280	5180	6830	3690	5260	5236.02	1.47	0	-20305	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.05	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
36	20240924	140704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	0	3	0.00	398280380	76135	337.96	5230	5280	5180	6830	3690	5260	5231.24	1.47	0	-16618	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.04	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
37	20240924	130704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	0	3	0.00	382622550	73149	324.70	5230	5280	5180	6830	3690	5260	5230.73	1.47	0	-14656	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.04	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
38	20240924	120701	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	0	3	0.00	357099640	68284	303.11	5230	5280	5180	6830	3690	5260	5229.62	1.47	0	-11078	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	10	1	177016189	9311	8.89	0.32	12	0.04	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
39	20240924	110705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-20	5	-0.38	307429030	58824	261.12	5230	5260	5180	6830	3690	5260	5226.25	1.47	0	-6392	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
40	20240924	100704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-40	5	-0.76	141385230	27049	120.07	5230	5260	5210	6830	3690	5260	5227.00	1.47	0	1357	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
41	20240924	090705	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-40	5	-0.76	94819470	18160	80.61	5230	5240	5210	6830	3690	5260	5221.34	1.47	0	4084	5326	5292	5256	5222	5186	5275	5205	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.01	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	0.13	N	085620	5000	8850 억		2595368	N	N	42	N	00	N
42	20240923	160702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-20	5	-0.38	118479150	22528	46.06	5290	5290	5220	6860	3700	5280	5259.20	1.47	0	-7295	5320	5300	5260	5240	5200	5310	5250	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	0.13	N	085620	5000	8850 억		2596958	N	N	42	N	00	N
43	20240923	150704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5280	0	3	0.00	117205940	22286	45.56	5290	5290	5220	6860	3700	5280	5259.17	1.47	0	-7180	5320	5300	5260	5240	5200	5310	5250	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
44	20240923	140709	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	104613050	19897	40.68	5290	5290	5220	6860	3700	5280	5257.73	1.47	0	-6824	5320	5300	5260	5240	5200	5310	5250	8851	1580	5000	3800	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
45	20240923	130704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	75465060	14364	29.37	5290	5290	5220	6860	3700	5280	5253.76	1.47	0	-6322	5320	5300	5260	5240	5200	5310	5250	8851	1580	5000	3800	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
46	20240923	120702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	-10	5	-0.19	45793690	8722	17.83	5290	5290	5220	6860	3700	5280	5250.37	1.47	0	-5068	5320	5300	5260	5240	5200	5310	5250	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
47	20240923	110704	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	34311280	6536	13.36	5290	5290	5220	6860	3700	5280	5249.58	1.47	0	-4027	5320	5300	5260	5240	5200	5310	5250	8851	1580	5000	3800	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
48	20240923	100702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-30	5	-0.57	17664530	3366	6.88	5290	5290	5220	6860	3700	5280	5247.93	1.47	0	-2670	5320	5300	5260	5240	5200	5310	5250	8851	1580	5000	3800	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
49	20240923	090702	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	-50	5	-0.95	2186760	417	0.85	5290	5290	5230	6860	3700	5280	5244.03	1.47	0	-387	5320	5300	5260	5240	5200	5310	5250	8851	1580	5000	3800	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	0.13	N	085620	5000	8850 억		2596958	N	N	20	N	00	N
50	20240913	160629	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	-20	5	-0.38	38507610	7329	16.34	5240	5290	5230	6870	3710	5290	5254.14	1.47	0	-1145	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	3920	20230907	34.44	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	624	N	00	N
51	20240913	150634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	-20	5	-0.38	34855880	6636	14.79	5240	5290	5230	6870	3710	5290	5252.54	1.47	0	-1608	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	3920	20230907	34.44	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
52	20240913	140637	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-30	5	-0.57	20030250	3815	8.50	5240	5290	5230	6870	3710	5290	5250.39	1.47	0	-1289	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	3920	20230907	34.18	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
53	20240913	130634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	-20	5	-0.38	15748700	3001	6.69	5240	5290	5230	6870	3710	5290	5247.82	1.47	0	-931	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	3920	20230907	34.44	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
54	20240913	120634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-30	5	-0.57	14906630	2841	6.33	5240	5290	5230	6870	3710	5290	5246.97	1.47	0	-854	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	3920	20230907	34.18	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
55	20240913	110634	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	-50	5	-0.95	9301560	1773	3.95	5240	5290	5230	6870	3710	5290	5246.23	1.47	0	-432	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	3920	20230907	33.67	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4350	20.46	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
56	20240913	100636	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	-30	5	-0.57	7502020	1430	3.19	5240	5290	5230	6870	3710	5290	5246.17	1.47	0	-131	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9311	8.89	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.08	3920	20230907	34.18	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4350	20.92	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
57	20240913	090638	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	-40	5	-0.76	241050	46	0.10	5240	5250	5240	6870	3710	5290	5240.22	1.47	0	-4	5376	5332	5256	5212	5136	5295	5175	8851	1580	5000	3800	10	1	177016189	9293	8.87	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.23	3920	20230907	33.93	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.14	N	085620	5000	8850 억		2597786	N	N	1098	N	00	N
58	20240912	160626	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5290	40	2	0.76	234499930	44861	169.96	5300	5300	5180	6820	3680	5250	5227.26	1.47	0	2499	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9364	8.94	0.32	12	0.03	592.00	16563.00	6500	20240206	-18.62	3920	20230907	34.95	6500	-18.62	20240206	4350	21.61	20240123	6500	-18.62	20240206	4350	21.61	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	1098	N	00	N
59	20240912	150632	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-30	5	-0.57	205746150	39421	149.35	5300	5300	5180	6820	3680	5250	5219.20	1.47	0	-513	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	3920	20230907	33.16	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
60	20240912	140635	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	0	3	0.00	176482000	33826	128.15	5300	5300	5180	6820	3680	5250	5217.35	1.47	0	-748	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9293	8.87	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.23	3920	20230907	33.93	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4350	20.69	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
61	20240912	130631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-30	5	-0.57	153900200	29514	111.82	5300	5300	5180	6820	3680	5250	5214.48	1.47	0	246	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	3920	20230907	33.16	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4350	20.00	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
62	20240912	120631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-50	5	-0.95	140858120	27014	102.35	5300	5300	5180	6820	3680	5250	5214.26	1.47	0	954	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9205	8.78	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4350	19.54	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
63	20240912	110629	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-50	5	-0.95	116400890	22317	84.55	5300	5300	5180	6820	3680	5250	5215.79	1.47	0	3406	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4350	19.54	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
64	20240912	100630	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-40	5	-0.76	64985360	12485	47.30	5300	5300	5180	6820	3680	5250	5205.07	1.47	0	3074	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4350	19.77	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
65	20240912	090631	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5270	20	2	0.38	206130	39	0.15	5300	5300	5270	6820	3680	5250	5285.38	1.47	0	-21	5303	5276	5233	5206	5163	5290	5220	8851	1570	5000	3780	10	1	177016189	9329	8.90	0.32	12	0.00	592.00	16563.00	6500	20240206	-18.92	3920	20230907	34.44	6500	-18.92	20240206	4350	21.15	20240123	6500	-18.92	20240206	4350	21.15	20240123	0.14	N	085620	5000	8850 억		2599828	N	N	22	N	00	N
66	20240911	160617	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5250	30	2	0.57	138052040	26395	134.13	5220	5260	5190	6780	3660	5220	5230.23	1.47	0	-7420	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9293	8.87	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.23	3920	20230907	33.93	6500	-19.23	20240206	4350	20.69	20240123	6500	-19.23	20240206	4305	21.95	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	22	N	00	N
67	20240911	150622	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5260	40	2	0.77	116684030	22326	113.45	5220	5260	5190	6780	3660	5220	5226.37	1.47	0	-6536	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9311	8.89	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.08	3920	20230907	34.18	6500	-19.08	20240206	4350	20.92	20240123	6500	-19.08	20240206	4305	22.18	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
68	20240911	140621	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	20	2	0.38	90181040	17273	87.77	5220	5260	5190	6780	3660	5220	5220.93	1.47	0	-4098	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	3920	20230907	33.67	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	4305	21.72	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
69	20240911	130620	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	0	3	0.00	65610920	12587	63.96	5220	5230	5190	6780	3660	5220	5212.59	1.47	0	-2837	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9240	8.82	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.69	3920	20230907	33.16	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4305	21.25	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
70	20240911	120624	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-10	5	-0.19	34640000	6659	33.84	5220	5220	5190	6780	3660	5220	5201.98	1.47	0	-2319	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
71	20240911	110615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-10	5	-0.19	30302440	5826	29.61	5220	5220	5190	6780	3660	5220	5201.24	1.47	0	-1914	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
72	20240911	100615	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-10	5	-0.19	23232430	4469	22.71	5220	5220	5190	6780	3660	5220	5198.57	1.47	0	-1254	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
73	20240911	090626	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-10	5	-0.19	625670	120	0.61	5220	5220	5210	6780	3660	5220	5213.92	1.47	0	-72	5273	5246	5213	5186	5153	5260	5200	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2607388	N	N	0	N	00	N
74	20240910	160618	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-10	5	-0.19	102316740	19667	95.29	5180	5240	5180	6790	3670	5230	5202.46	1.47	0	-4110	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9240	8.82	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.69	3920	20230907	33.16	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4305	21.25	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
75	20240910	150623	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-30	5	-0.57	94462860	18160	87.98	5180	5240	5180	6790	3670	5230	5201.70	1.47	0	-3331	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
76	20240910	140618	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-30	5	-0.57	91221950	17537	84.97	5180	5240	5180	6790	3670	5230	5201.69	1.47	0	-3137	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
77	20240910	130618	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-20	5	-0.38	29052690	5586	27.06	5180	5240	5180	6790	3670	5230	5200.98	1.47	0	-2287	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
78	20240910	120618	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-30	5	-0.57	27383230	5265	25.51	5180	5240	5180	6790	3670	5230	5200.99	1.47	0	-1993	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
79	20240910	110617	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-30	5	-0.57	19784550	3805	18.44	5180	5240	5180	6790	3670	5230	5199.62	1.47	0	-1323	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
80	20240910	100621	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-30	5	-0.57	15353090	2953	14.31	5180	5240	5180	6790	3670	5230	5199.15	1.47	0	-1039	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
81	20240910	090619	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-30	5	-0.57	4024630	774	3.75	5180	5240	5180	6790	3670	5230	5199.78	1.47	0	-758	5270	5250	5210	5190	5150	5260	5200	8851	1560	5000	3760	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.13	N	085620	5000	8850 억		2610438	N	N	0	N	00	N
82	20240909	160607	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	40	2	0.77	106647560	20490	68.29	5180	5230	5170	6740	3640	5190	5204.86	1.48	0	-2385	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	3920	20230907	33.42	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	4305	21.49	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
83	20240909	150610	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	30	2	0.58	103474660	19883	66.26	5180	5230	5170	6740	3640	5190	5204.18	1.48	0	-2309	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9240	8.82	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.69	3920	20230907	33.16	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	4305	21.25	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
84	20240909	140614	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	10	2	0.19	90697580	17430	58.09	5180	5230	5170	6740	3640	5190	5203.53	1.48	0	-2720	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
85	20240909	130611	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	20	2	0.39	80245930	15421	51.39	5180	5230	5170	6740	3640	5190	5203.68	1.48	0	-3079	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
86	20240909	120609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	20	2	0.39	36115160	6944	23.14	5180	5210	5170	6740	3640	5190	5200.92	1.48	0	-432	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
87	20240909	110609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	20	2	0.39	30329900	5833	19.44	5180	5210	5170	6740	3640	5190	5199.71	1.48	0	-746	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
88	20240909	100613	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	10	2	0.19	22925570	4410	14.70	5180	5210	5170	6740	3640	5190	5198.54	1.48	0	-755	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3920	20230907	32.65	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	4305	20.79	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
89	20240909	090607	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	20	2	0.39	5715140	1101	3.67	5180	5210	5170	6740	3640	5190	5190.86	1.48	0	-613	5363	5276	5213	5126	5063	5320	5170	8851	1550	5000	3730	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3920	20230907	32.91	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	4305	21.02	20230911	0.14	N	085620	5000	8850 억		2614687	N	N	66	N	00	N
90	20240906	160600	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5190	-10	5	-0.19	156469930	30004	87.77	5180	5300	5150	6760	3640	5200	5214.97	1.48	0	-5103	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9187	8.77	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.15	3870	20230831	34.11	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	3920	32.40	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	66	N	00	N
91	20240906	150610	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	10	2	0.19	147875580	28352	82.93	5180	5300	5150	6760	3640	5200	5215.70	1.48	0	-5377	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	3870	20230831	34.63	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
92	20240906	140613	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	20	2	0.38	141549450	27140	79.39	5180	5300	5150	6760	3640	5200	5215.53	1.48	0	-4927	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9240	8.82	0.32	12	0.02	592.00	16563.00	6500	20240206	-19.69	3870	20230831	34.88	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
93	20240906	130609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	10	2	0.19	136738250	26218	76.69	5180	5300	5150	6760	3640	5200	5215.43	1.48	0	-4563	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	3870	20230831	34.63	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
94	20240906	120610	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	40	2	0.77	91800430	17653	51.64	5180	5240	5150	6760	3640	5200	5200.27	1.48	0	-3878	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	3870	20230831	35.40	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	3920	33.67	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
95	20240906	110613	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	30	2	0.58	81854250	15749	46.07	5180	5230	5150	6760	3640	5200	5197.43	1.48	0	-3331	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9258	8.83	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.54	3870	20230831	35.14	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	3920	33.42	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
96	20240906	100607	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	10	2	0.19	49913150	9612	28.12	5180	5210	5150	6760	3640	5200	5192.80	1.48	0	-1245	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	3870	20230831	34.63	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
97	20240906	090611	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5190	-10	5	-0.19	7688470	1486	4.35	5180	5190	5150	6760	3640	5200	5173.94	1.48	0	-915	5260	5230	5210	5180	5160	5220	5170	8851	1560	5000	3740	10	1	177016189	9187	8.77	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.15	3870	20230831	34.11	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	3920	32.40	20230907	0.14	N	085620	5000	8850 억		2620119	N	N	36	N	00	N
98	20240905	160601	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-20	5	-0.38	177807840	34181	70.19	5240	5240	5190	6780	3660	5220	5201.95	1.48	0	-3468	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9205	8.78	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.00	3820	20230830	36.13	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	36	N	00	N
99	20240905	150609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-10	5	-0.19	160175160	30791	63.23	5240	5240	5190	6780	3660	5220	5202.01	1.48	0	-3515	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	3820	20230830	36.39	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
100	20240905	140606	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-20	5	-0.38	76698750	14740	30.27	5240	5240	5190	6780	3660	5220	5203.44	1.48	0	-813	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3820	20230830	36.13	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
101	20240905	130609	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-10	5	-0.19	59177710	11371	23.35	5240	5240	5190	6780	3660	5220	5204.27	1.48	0	-811	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9223	8.80	0.31	12	0.01	592.00	16563.00	6500	20240206	-19.85	3820	20230830	36.39	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
102	20240905	120606	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-20	5	-0.38	28918070	5555	11.41	5240	5240	5200	6780	3660	5220	5205.77	1.48	0	-236	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3820	20230830	36.13	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
103	20240905	110603	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-20	5	-0.38	20671030	3970	8.15	5240	5240	5200	6780	3660	5220	5206.81	1.48	0	-198	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9205	8.78	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.00	3820	20230830	36.13	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
104	20240905	100603	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	10	2	0.19	19508220	3747	7.69	5240	5240	5200	6780	3660	5220	5206.36	1.48	0	-204	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	3820	20230830	36.91	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	3920	33.42	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
105	20240905	090608	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5230	10	2	0.19	1428540	273	0.56	5240	5240	5230	6780	3660	5220	5232.75	1.48	0	-153	5320	5270	5200	5150	5080	5295	5175	8851	1560	5000	3750	10	1	177016189	9258	8.83	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.54	3820	20230830	36.91	6500	-19.54	20240206	4350	20.23	20240123	6500	-19.54	20240206	3920	33.42	20230907	0.14	N	085620	5000	8850 억		2623549	N	N	0	N	00	N
106	20240904	160554	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	253345050	48697	96.42	5130	5250	5130	6810	3670	5240	5202.48	1.48	0	1875	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.69	3820	20230830	36.65	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
107	20240904	150600	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	251148410	48276	95.59	5130	5250	5130	6810	3670	5240	5202.35	1.48	0	2088	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.69	3820	20230830	36.65	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
108	20240904	140600	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-30	5	-0.57	154524670	29709	58.83	5130	5250	5130	6810	3670	5240	5201.27	1.48	0	254	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	3820	20230830	36.39	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
109	20240904	130601	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-40	5	-0.76	82500790	15895	31.47	5130	5240	5130	6810	3670	5240	5190.36	1.48	0	-1550	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3820	20230830	36.13	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
110	20240904	120557	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5180	-60	5	-1.15	32800160	6325	12.52	5130	5240	5130	6810	3670	5240	5185.80	1.48	0	-1685	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9169	8.75	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.31	3820	20230830	35.60	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	3920	32.14	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
111	20240904	110556	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5190	-50	5	-0.95	30441920	5870	11.62	5130	5240	5130	6810	3670	5240	5186.02	1.48	0	-1369	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9187	8.77	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.15	3820	20230830	35.86	6500	-20.15	20240206	4350	19.31	20240123	6500	-20.15	20240206	3920	32.40	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
112	20240904	100559	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5180	-60	5	-1.15	22546720	4346	8.61	5130	5240	5130	6810	3670	5240	5187.92	1.48	0	-1240	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9169	8.75	0.31	12	0.00	592.00	16563.00	6500	20240206	-20.31	3820	20230830	35.60	6500	-20.31	20240206	4350	19.08	20240123	6500	-20.31	20240206	3920	32.14	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
113	20240904	090558	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-30	5	-0.57	7829570	1508	2.99	5130	5220	5130	6810	3670	5240	5192.02	1.48	0	-990	5280	5260	5230	5210	5180	5245	5195	8851	1570	5000	3770	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3820	20230830	36.39	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.14	N	085620	5000	8850 억		2617874	N	N	0	N	00	N
114	20240903	160551	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	257821190	49542	362.04	5250	5250	5200	6810	3670	5240	5204.09	1.48	0	848	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.38	3740	20230828	40.11	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	3920	33.67	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
115	20240903	150555	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	241968270	46513	339.91	5250	5250	5200	6810	3670	5240	5202.16	1.48	0	2441	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.03	592.00	16563.00	6500	20240206	-19.69	3740	20230828	39.57	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
116	20240903	140557	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-30	5	-0.57	236211730	45408	331.83	5250	5250	5200	6810	3670	5240	5201.98	1.48	0	2461	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9223	8.80	0.31	12	0.03	592.00	16563.00	6500	20240206	-19.85	3740	20230828	39.30	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
117	20240903	130556	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-40	5	-0.76	221280210	42538	310.86	5250	5250	5200	6810	3670	5240	5201.94	1.48	0	2443	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9205	8.78	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.00	3740	20230828	39.04	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
118	20240903	120549	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-30	5	-0.57	209177130	40214	293.88	5250	5250	5200	6810	3670	5240	5201.60	1.48	0	2183	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9223	8.80	0.31	12	0.02	592.00	16563.00	6500	20240206	-19.85	3740	20230828	39.30	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
119	20240903	110547	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-40	5	-0.76	193087460	37124	271.29	5250	5250	5200	6810	3670	5240	5201.15	1.48	0	1571	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9205	8.78	0.31	12	0.02	592.00	16563.00	6500	20240206	-20.00	3740	20230828	39.04	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
120	20240903	100548	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5210	-30	5	-0.57	36974600	7105	51.92	5250	5250	5200	6810	3670	5240	5204.03	1.48	0	617	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9223	8.80	0.31	12	0.00	592.00	16563.00	6500	20240206	-19.85	3740	20230828	39.30	6500	-19.85	20240206	4350	19.77	20240123	6500	-19.85	20240206	3920	32.91	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
121	20240903	090549	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	1107910	212	1.55	5250	5250	5200	6810	3670	5240	5225.99	1.48	0	-141	5280	5260	5230	5210	5180	5270	5220	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.69	3740	20230828	39.57	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.15	N	085620	5000	8850 억		2616701	N	N	18	N	00	N
122	20240902	160544	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	71301470	13684	29.61	5200	5250	5200	6810	3670	5240	5210.57	1.48	0	-348	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	3530	20230825	48.44	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	3920	33.67	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	18	N	00	N
123	20240902	150553	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	68329680	13115	28.38	5200	5250	5200	6810	3670	5240	5210.04	1.48	0	-91	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.69	3530	20230825	47.88	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N
124	20240902	140551	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	51260230	9839	21.29	5200	5250	5200	6810	3670	5240	5209.90	1.48	0	-475	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.38	3530	20230825	48.44	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	3920	33.67	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N
125	20240902	130548	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	47220150	9066	19.62	5200	5250	5200	6810	3670	5240	5208.49	1.48	0	-364	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.01	592.00	16563.00	6500	20240206	-19.69	3530	20230825	47.88	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N
126	20240902	120551	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5200	-40	5	-0.76	46403270	8909	19.28	5200	5250	5200	6810	3670	5240	5208.58	1.48	0	-317	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9205	8.78	0.31	12	0.01	592.00	16563.00	6500	20240206	-20.00	3530	20230825	47.31	6500	-20.00	20240206	4350	19.54	20240123	6500	-20.00	20240206	3920	32.65	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N
127	20240902	110547	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5220	-20	5	-0.38	32905370	6317	13.67	5200	5250	5200	6810	3670	5240	5209.02	1.48	0	-193	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9240	8.82	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.69	3530	20230825	47.88	6500	-19.69	20240206	4350	20.00	20240123	6500	-19.69	20240206	3920	33.16	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N
128	20240902	100546	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	26707260	5128	11.10	5200	5250	5200	6810	3670	5240	5208.12	1.48	0	-514	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	3530	20230825	48.44	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	3920	33.67	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N
129	20240902	090541	55	60.00	KOSPI		보험	N	N	N	Y	60	N	5240	0	3	0.00	2142800	412	0.89	5200	5240	5200	6810	3670	5240	5200.97	1.48	0	37	5320	5280	5230	5190	5140	5300	5210	8851	1570	5000	3770	10	1	177016189	9276	8.85	0.32	12	0.00	592.00	16563.00	6500	20240206	-19.38	3530	20230825	48.44	6500	-19.38	20240206	4350	20.46	20240123	6500	-19.38	20240206	3920	33.67	20230907	0.15	N	085620	5000	8850 억		2617733	N	N	60	N	00	N