KissMeData/000400/price/prices-20240701.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	20240731	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2825	125	2	4.63	4413515930	1574545	400.97	2700	2920	2700	3510	1890	2700	2803.03	1.12	0	331807	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8767	2.91	0.70	12	0.51	972.00	4052.00	4090	20240626	-30.93	1545	20230731	82.85	4090	-30.93	20240626	2265	24.72	20240129	4090	-30.93	20240626	1545	82.85	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
3	20240731	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2815	115	2	4.26	4244738635	1514708	385.73	2700	2920	2700	3510	1890	2700	2802.35	1.12	0	324573	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8736	2.90	0.69	12	0.49	972.00	4052.00	4090	20240626	-31.17	1545	20230731	82.20	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1545	82.20	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
4	20240731	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2800	100	2	3.70	3922349840	1399676	356.44	2700	2920	2700	3510	1890	2700	2802.33	1.12	0	292769	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8689	2.88	0.69	12	0.45	972.00	4052.00	4090	20240626	-31.54	1545	20230731	81.23	4090	-31.54	20240626	2265	23.62	20240129	4090	-31.54	20240626	1545	81.23	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
5	20240731	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2770	70	2	2.59	1121473175	409538	104.29	2700	2770	2700	3510	1890	2700	2738.39	1.12	0	213445	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8596	2.85	0.68	12	0.13	972.00	4052.00	4090	20240626	-32.27	1545	20230731	79.29	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1545	79.29	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
6	20240731	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2765	65	2	2.41	994212725	363540	92.58	2700	2765	2700	3510	1890	2700	2734.81	1.12	0	194247	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8581	2.84	0.68	12	0.12	972.00	4052.00	4090	20240626	-32.40	1545	20230731	78.96	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1545	78.96	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
7	20240731	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2715	15	2	0.56	684728490	250805	63.87	2700	2760	2700	3510	1890	2700	2730.12	1.12	0	120221	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8426	2.79	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
8	20240731	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	50	2	1.85	351764265	128776	32.79	2700	2755	2700	3510	1890	2700	2731.60	1.12	0	72112	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8534	2.83	0.68	12	0.04	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
9	20240731	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2720	20	2	0.74	2555320	946	0.24	2700	2720	2700	3510	1890	2700	2701.18	1.12	0	-81	2756	2727	2711	2682	2666	2720	2675	3103	810	1000	1720	5	1	310336320	8441	2.80	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.50	1545	20230731	76.05	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1545	76.05	20230731	1.01	N	000400	1000	3103 억		3468837	N	N	30357	N	00	N
10	20240730	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2700	-35	5	-1.28	1059193290	390376	160.41	2715	2740	2695	3555	1915	2735	2713.27	1.10	0	85292	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8379	2.78	0.67	12	0.13	972.00	4052.00	4090	20240626	-33.99	1545	20230731	74.76	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1545	74.76	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	30357	N	00	N
11	20240730	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2735	0	3	0.00	896526800	330344	135.74	2715	2740	2695	3555	1915	2735	2713.92	1.10	0	74534	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8488	2.81	0.67	12	0.11	972.00	4052.00	4090	20240626	-33.13	1545	20230731	77.02	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1545	77.02	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
12	20240730	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2725	-10	5	-0.37	764343800	281921	115.84	2715	2735	2695	3555	1915	2735	2711.20	1.10	0	60666	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8457	2.80	0.67	12	0.09	972.00	4052.00	4090	20240626	-33.37	1545	20230731	76.38	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1545	76.38	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
13	20240730	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2715	-20	5	-0.73	641946505	236906	97.35	2715	2735	2695	3555	1915	2735	2709.71	1.10	0	40865	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8426	2.79	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
14	20240730	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2715	-20	5	-0.73	424214460	156331	64.24	2715	2735	2700	3555	1915	2735	2713.57	1.10	0	20059	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8426	2.79	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
15	20240730	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2720	-15	5	-0.55	320452460	118059	48.51	2715	2735	2700	3555	1915	2735	2714.34	1.10	0	15605	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8441	2.80	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.50	1545	20230731	76.05	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1545	76.05	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
16	20240730	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2730	-5	5	-0.18	225934485	83292	34.23	2715	2735	2700	3555	1915	2735	2712.56	1.10	0	4441	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8472	2.81	0.67	12	0.03	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
17	20240730	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2715	-20	5	-0.73	10182370	3750	1.54	2715	2735	2715	3555	1915	2735	2715.30	1.10	0	-1373	2795	2765	2740	2710	2685	2752	2697	3103	820	1000	1750	5	1	310336320	8426	2.79	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.01	N	000400	1000	3103 억		3409929	N	N	428	N	00	N
18	20240729	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2735	-10	5	-0.36	645499965	235551	108.65	2745	2770	2715	3565	1925	2745	2740.36	1.10	0	25292	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8488	2.81	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.13	1545	20230731	77.02	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1545	77.02	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	428	N	00	N
19	20240729	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2730	-15	5	-0.55	622550820	227155	104.78	2745	2770	2715	3565	1925	2745	2740.61	1.10	0	26392	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8472	2.81	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
20	20240729	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2730	-15	5	-0.55	533203910	194374	89.66	2745	2770	2720	3565	1925	2745	2743.17	1.10	0	32274	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8472	2.81	0.67	12	0.06	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
21	20240729	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2740	-5	5	-0.18	460588230	167783	77.39	2745	2770	2720	3565	1925	2745	2745.14	1.10	0	32617	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8503	2.82	0.68	12	0.05	972.00	4052.00	4090	20240626	-33.01	1545	20230731	77.35	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1545	77.35	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
22	20240729	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2740	-5	5	-0.18	422815740	153979	71.02	2745	2770	2720	3565	1925	2745	2745.94	1.10	0	31665	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8503	2.82	0.68	12	0.05	972.00	4052.00	4090	20240626	-33.01	1545	20230731	77.35	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1545	77.35	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
23	20240729	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2735	-10	5	-0.36	372134105	135482	62.49	2745	2770	2720	3565	1925	2745	2746.76	1.10	0	35138	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8488	2.81	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.13	1545	20230731	77.02	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1545	77.02	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
24	20240729	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	15	2	0.55	212333930	77044	35.54	2745	2770	2735	3565	1925	2745	2756.26	1.10	0	44749	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8565	2.84	0.68	12	0.02	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
25	20240729	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2745	0	3	0.00	5942705	2165	1.00	2745	2745	2740	3565	1925	2745	2744.53	1.10	0	-55	2798	2771	2753	2726	2708	2762	2717	3103	820	1000	1750	5	1	310336320	8519	2.82	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.89	1545	20230731	77.67	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1545	77.67	20230731	1.03	N	000400	1000	3103 억		3413739	N	N	1704	N	00	N
26	20240726	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2745	0	3	0.00	583532280	211241	53.91	2750	2780	2735	3565	1925	2745	2762.40	1.11	0	17313	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8519	2.82	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.89	1545	20230731	77.67	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1545	77.67	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	1704	N	00	N
27	20240726	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	5	2	0.18	554592165	200709	51.22	2750	2780	2735	3565	1925	2745	2763.17	1.11	0	15424	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8534	2.83	0.68	12	0.06	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
28	20240726	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2755	10	2	0.36	464912795	168110	42.90	2750	2780	2745	3565	1925	2745	2765.53	1.11	0	15595	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8550	2.83	0.68	12	0.05	972.00	4052.00	4090	20240626	-32.64	1545	20230731	78.32	4090	-32.64	20240626	2265	21.63	20240129	4090	-32.64	20240626	1545	78.32	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
29	20240726	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2770	25	2	0.91	372330330	134596	34.35	2750	2780	2745	3565	1925	2745	2766.28	1.11	0	16653	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8596	2.85	0.68	12	0.04	972.00	4052.00	4090	20240626	-32.27	1545	20230731	79.29	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1545	79.29	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
30	20240726	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2770	25	2	0.91	292057825	105578	26.94	2750	2780	2745	3565	1925	2745	2766.28	1.11	0	15778	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8596	2.85	0.68	12	0.03	972.00	4052.00	4090	20240626	-32.27	1545	20230731	79.29	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1545	79.29	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
31	20240726	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	15	2	0.55	239837585	86659	22.11	2750	2780	2745	3565	1925	2745	2767.60	1.11	0	18965	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8565	2.84	0.68	12	0.03	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
32	20240726	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	15	2	0.55	177815250	64238	16.39	2750	2780	2745	3565	1925	2745	2768.07	1.11	0	22703	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8565	2.84	0.68	12	0.02	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
33	20240726	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	5	2	0.18	7710190	2805	0.72	2750	2755	2745	3565	1925	2745	2748.73	1.11	0	-1378	2871	2807	2696	2632	2521	2840	2665	3103	820	1000	1750	5	1	310336320	8534	2.83	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.04	N	000400	1000	3103 억		3442324	N	N	0	N	00	N
34	20240725	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2745	15	2	0.55	1056794465	390889	179.29	2710	2760	2585	3545	1915	2730	2703.57	1.10	0	129176	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8519	2.82	0.68	12	0.13	972.00	4052.00	4090	20240626	-32.89	1545	20230731	77.67	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1545	77.67	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
35	20240725	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	20	2	0.73	959160670	355339	162.98	2710	2755	2585	3545	1915	2730	2699.28	1.10	0	122441	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8534	2.83	0.68	12	0.11	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
36	20240725	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2735	5	2	0.18	748109610	278387	127.69	2710	2735	2585	3545	1915	2730	2687.30	1.10	0	82535	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8488	2.81	0.67	12	0.09	972.00	4052.00	4090	20240626	-33.13	1545	20230731	77.02	4090	-33.13	20240626	2265	20.75	20240129	4090	-33.13	20240626	1545	77.02	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
37	20240725	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2695	-35	5	-1.28	590412750	220372	101.08	2710	2720	2585	3545	1915	2730	2679.16	1.10	0	42166	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8364	2.77	0.67	12	0.07	972.00	4052.00	4090	20240626	-34.11	1545	20230731	74.43	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1545	74.43	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
38	20240725	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2700	-30	5	-1.10	539252515	201444	92.39	2710	2720	2585	3545	1915	2730	2676.94	1.10	0	45172	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8379	2.78	0.67	12	0.06	972.00	4052.00	4090	20240626	-33.99	1545	20230731	74.76	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1545	74.76	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
39	20240725	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2695	-35	5	-1.28	476649140	178253	81.76	2710	2720	2585	3545	1915	2730	2674.00	1.10	0	32021	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8364	2.77	0.67	12	0.06	972.00	4052.00	4090	20240626	-34.11	1545	20230731	74.43	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1545	74.43	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
40	20240725	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2705	-25	5	-0.92	355733570	133241	61.11	2710	2720	2585	3545	1915	2730	2669.85	1.10	0	29678	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8395	2.78	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.86	1545	20230731	75.08	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1545	75.08	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
41	20240725	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2655	-75	5	-2.75	87473855	32989	15.13	2710	2720	2585	3545	1915	2730	2651.61	1.10	0	2514	2800	2765	2745	2710	2690	2755	2700	3103	815	1000	1740	5	1	310336320	8239	2.73	0.66	12	0.01	972.00	4052.00	4090	20240626	-35.09	1545	20230731	71.84	4090	-35.09	20240626	2265	17.22	20240129	4090	-35.09	20240626	1545	71.84	20230731	1.04	N	000400	1000	3103 억		3424557	N	N	616	N	00	N
42	20240724	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2730	-20	5	-0.73	590279250	215247	85.35	2750	2780	2725	3575	1925	2750	2742.34	1.12	0	-21794	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8472	2.81	0.67	12	0.07	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	616	N	00	N
43	20240724	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2730	-20	5	-0.73	538356340	196255	77.81	2750	2780	2725	3575	1925	2750	2743.15	1.12	0	-19187	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8472	2.81	0.67	12	0.06	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
44	20240724	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2730	-20	5	-0.73	440406655	160441	63.61	2750	2780	2725	3575	1925	2750	2744.98	1.12	0	-22804	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8472	2.81	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
45	20240724	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	0	3	0.00	251458150	91451	36.26	2750	2780	2735	3575	1925	2750	2749.65	1.12	0	7030	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8534	2.83	0.68	12	0.03	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
46	20240724	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	0	3	0.00	226465135	82363	32.66	2750	2780	2735	3575	1925	2750	2749.60	1.12	0	7879	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8534	2.83	0.68	12	0.03	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
47	20240724	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	0	3	0.00	203243010	73928	29.31	2750	2780	2735	3575	1925	2750	2749.20	1.12	0	7406	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8534	2.83	0.68	12	0.02	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
48	20240724	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	0	3	0.00	93819465	34039	13.50	2750	2780	2735	3575	1925	2750	2756.23	1.12	0	8507	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8534	2.83	0.68	12	0.01	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
49	20240724	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2745	-5	5	-0.18	2898070	1055	0.42	2750	2750	2745	3575	1925	2750	2746.99	1.12	0	-602	2810	2780	2765	2735	2720	2772	2727	3103	825	1000	1760	5	1	310336320	8519	2.82	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.89	1545	20230731	77.67	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1545	77.67	20230731	1.05	N	000400	1000	3103 억		3481859	N	N	1029	N	00	N
50	20240723	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	-10	5	-0.36	681791415	246545	88.07	2760	2795	2750	3585	1935	2760	2765.40	1.12	0	39411	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8534	2.83	0.68	12	0.08	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1029	N	00	N
51	20240723	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	0	3	0.00	591763760	213845	76.39	2760	2795	2750	3585	1935	2760	2767.26	1.12	0	41886	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8565	2.84	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
52	20240723	140105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2770	10	2	0.36	479626315	173301	61.90	2760	2795	2750	3585	1935	2760	2767.59	1.12	0	40421	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8596	2.85	0.68	12	0.06	972.00	4052.00	4090	20240626	-32.27	1545	20230731	79.29	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1545	79.29	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
53	20240723	130105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	0	3	0.00	424001920	153157	54.71	2760	2795	2750	3585	1935	2760	2768.41	1.12	0	36708	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8565	2.84	0.68	12	0.05	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
54	20240723	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	0	3	0.00	366013970	132144	47.20	2760	2795	2750	3585	1935	2760	2769.81	1.12	0	45748	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8565	2.84	0.68	12	0.04	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
55	20240723	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2765	5	2	0.18	291912395	105292	37.61	2760	2795	2750	3585	1935	2760	2772.41	1.12	0	43231	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8581	2.84	0.68	12	0.03	972.00	4052.00	4090	20240626	-32.40	1545	20230731	78.96	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1545	78.96	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
56	20240723	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2790	30	2	1.09	159981255	57510	20.54	2760	2795	2760	3585	1935	2760	2781.80	1.12	0	33409	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8658	2.87	0.69	12	0.02	972.00	4052.00	4090	20240626	-31.78	1545	20230731	80.58	4090	-31.78	20240626	2265	23.18	20240129	4090	-31.78	20240626	1545	80.58	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
57	20240723	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2765	5	2	0.18	4616810	1672	0.60	2760	2765	2760	3585	1935	2760	2761.25	1.12	0	380	2843	2801	2758	2716	2673	2822	2737	3103	825	1000	1760	5	1	310336320	8581	2.84	0.68	12	0.00	972.00	4052.00	4090	20240626	-32.40	1545	20230731	78.96	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1545	78.96	20230731	1.05	N	000400	1000	3103 억		3466937	N	N	1960	N	00	N
58	20240722	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	-25	5	-0.90	765071025	278447	82.08	2755	2800	2715	3620	1950	2785	2747.62	1.12	0	28150	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8565	2.84	0.68	12	0.09	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1960	N	00	N
59	20240722	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2765	-20	5	-0.72	711174265	258937	76.33	2755	2800	2715	3620	1950	2785	2746.51	1.12	0	19582	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8581	2.84	0.68	12	0.08	972.00	4052.00	4090	20240626	-32.40	1545	20230731	78.96	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1545	78.96	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
60	20240722	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2760	-25	5	-0.90	643273910	234386	69.09	2755	2800	2715	3620	1950	2785	2744.51	1.12	0	6447	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8565	2.84	0.68	12	0.08	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
61	20240722	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2765	-20	5	-0.72	566816890	206750	60.94	2755	2800	2715	3620	1950	2785	2741.56	1.12	0	8798	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8581	2.84	0.68	12	0.07	972.00	4052.00	4090	20240626	-32.40	1545	20230731	78.96	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1545	78.96	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
62	20240722	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2750	-35	5	-1.26	536966160	195930	57.75	2755	2800	2715	3620	1950	2785	2740.60	1.12	0	5616	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8534	2.83	0.68	12	0.06	972.00	4052.00	4090	20240626	-32.76	1545	20230731	77.99	4090	-32.76	20240626	2265	21.41	20240129	4090	-32.76	20240626	1545	77.99	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
63	20240722	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2745	-40	5	-1.44	440713210	160721	47.38	2755	2800	2715	3620	1950	2785	2742.10	1.12	0	-4824	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8519	2.82	0.68	12	0.05	972.00	4052.00	4090	20240626	-32.89	1545	20230731	77.67	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1545	77.67	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
64	20240722	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2725	-60	5	-2.15	352387920	128380	37.84	2755	2800	2715	3620	1950	2785	2744.88	1.12	0	-17263	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8457	2.80	0.67	12	0.04	972.00	4052.00	4090	20240626	-33.37	1545	20230731	76.38	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1545	76.38	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
65	20240722	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2785	0	3	0.00	19831270	7198	2.12	2755	2785	2755	3620	1950	2785	2755.11	1.12	0	1256	2861	2822	2796	2757	2731	2810	2745	3103	835	1000	1780	5	1	310336320	8643	2.87	0.69	12	0.00	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.06	N	000400	1000	3103 억		3483125	N	N	1709	N	00	N
66	20240719	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2785	-40	5	-1.42	932516070	333708	76.96	2825	2835	2770	3670	1980	2825	2794.44	1.13	0	18161	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8643	2.87	0.69	12	0.11	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	1709	N	00	N
67	20240719	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2785	-40	5	-1.42	863111945	308782	71.21	2825	2835	2770	3670	1980	2825	2795.21	1.13	0	18016	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8643	2.87	0.69	12	0.10	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
68	20240719	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2780	-45	5	-1.59	793357200	283699	65.43	2825	2835	2770	3670	1980	2825	2796.47	1.13	0	10995	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8627	2.86	0.69	12	0.09	972.00	4052.00	4090	20240626	-32.03	1545	20230731	79.94	4090	-32.03	20240626	2265	22.74	20240129	4090	-32.03	20240626	1545	79.94	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
69	20240719	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2780	-45	5	-1.59	659021050	235274	54.26	2825	2835	2780	3670	1980	2825	2801.08	1.13	0	4230	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8627	2.86	0.69	12	0.08	972.00	4052.00	4090	20240626	-32.03	1545	20230731	79.94	4090	-32.03	20240626	2265	22.74	20240129	4090	-32.03	20240626	1545	79.94	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
70	20240719	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2795	-30	5	-1.06	527396015	187983	43.35	2825	2835	2785	3670	1980	2825	2805.55	1.13	0	8318	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8674	2.88	0.69	12	0.06	972.00	4052.00	4090	20240626	-31.66	1545	20230731	80.91	4090	-31.66	20240626	2265	23.40	20240129	4090	-31.66	20240626	1545	80.91	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
71	20240719	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2790	-35	5	-1.24	429511115	152943	35.27	2825	2835	2785	3670	1980	2825	2808.31	1.13	0	12464	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8658	2.87	0.69	12	0.05	972.00	4052.00	4090	20240626	-31.78	1545	20230731	80.58	4090	-31.78	20240626	2265	23.18	20240129	4090	-31.78	20240626	1545	80.58	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
72	20240719	100105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2820	-5	5	-0.18	257260060	91380	21.07	2825	2835	2795	3670	1980	2825	2815.28	1.13	0	11643	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8751	2.90	0.70	12	0.03	972.00	4052.00	4090	20240626	-31.05	1545	20230731	82.52	4090	-31.05	20240626	2265	24.50	20240129	4090	-31.05	20240626	1545	82.52	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
73	20240719	090107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2815	-10	5	-0.35	20564150	7283	1.68	2825	2835	2815	3670	1980	2825	2823.58	1.13	0	-2805	2905	2865	2800	2760	2695	2885	2780	3103	845	1000	1800	5	1	310336320	8736	2.90	0.69	12	0.00	972.00	4052.00	4090	20240626	-31.17	1545	20230731	82.20	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1545	82.20	20230731	1.07	N	000400	1000	3103 억		3514750	N	N	787	N	00	N
74	20240718	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2825	10	2	0.36	1206431755	431186	112.53	2775	2840	2735	3655	1975	2815	2797.94	1.12	0	86624	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8767	2.91	0.70	12	0.14	972.00	4052.00	4090	20240626	-30.93	1545	20230731	82.85	4090	-30.93	20240626	2265	24.72	20240129	4090	-30.93	20240626	1545	82.85	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	787	N	00	N
75	20240718	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2820	5	2	0.18	1093718320	391227	102.10	2775	2840	2735	3655	1975	2815	2795.61	1.12	0	104819	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8751	2.90	0.70	12	0.13	972.00	4052.00	4090	20240626	-31.05	1545	20230731	82.52	4090	-31.05	20240626	2265	24.50	20240129	4090	-31.05	20240626	1545	82.52	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
76	20240718	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2815	0	3	0.00	1016928535	363970	94.99	2775	2840	2735	3655	1975	2815	2793.99	1.12	0	102744	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8736	2.90	0.69	12	0.12	972.00	4052.00	4090	20240626	-31.17	1545	20230731	82.20	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1545	82.20	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
77	20240718	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2830	15	2	0.53	813394930	291817	76.16	2775	2840	2735	3655	1975	2815	2787.35	1.12	0	109831	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8783	2.91	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.81	1545	20230731	83.17	4090	-30.81	20240626	2265	24.94	20240129	4090	-30.81	20240626	1545	83.17	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
78	20240718	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2825	10	2	0.36	741735910	266513	69.55	2775	2825	2735	3655	1975	2815	2783.11	1.12	0	110050	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8767	2.91	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.93	1545	20230731	82.85	4090	-30.93	20240626	2265	24.72	20240129	4090	-30.93	20240626	1545	82.85	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
79	20240718	110106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2805	-10	5	-0.36	572620950	206379	53.86	2775	2815	2735	3655	1975	2815	2774.61	1.12	0	71612	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8705	2.89	0.69	12	0.07	972.00	4052.00	4090	20240626	-31.42	1545	20230731	81.55	4090	-31.42	20240626	2265	23.84	20240129	4090	-31.42	20240626	1545	81.55	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
80	20240718	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2795	-20	5	-0.71	487895790	176167	45.97	2775	2805	2735	3655	1975	2815	2769.51	1.12	0	60025	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8674	2.88	0.69	12	0.06	972.00	4052.00	4090	20240626	-31.66	1545	20230731	80.91	4090	-31.66	20240626	2265	23.40	20240129	4090	-31.66	20240626	1545	80.91	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
81	20240718	090108	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2785	-30	5	-1.07	18296740	6592	1.72	2775	2795	2775	3655	1975	2815	2775.60	1.12	0	1048	2911	2862	2831	2782	2751	2847	2767	3103	840	1000	1800	5	1	310336320	8643	2.87	0.69	12	0.00	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.07	N	000400	1000	3103 억		3474209	N	N	271	N	00	N
82	20240717	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2815	-25	5	-0.88	1078870650	379682	73.86	2855	2880	2800	3690	1990	2840	2841.60	1.14	0	-7587	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8736	2.90	0.69	12	0.12	972.00	4052.00	4090	20240626	-31.17	1545	20230731	82.20	4090	-31.17	20240626	2265	24.28	20240129	4090	-31.17	20240626	1545	82.20	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	271	N	00	N
83	20240717	150107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2805	-35	5	-1.23	946443780	332504	64.68	2855	2880	2800	3690	1990	2840	2846.41	1.14	0	283	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8705	2.89	0.69	12	0.11	972.00	4052.00	4090	20240626	-31.42	1545	20230731	81.55	4090	-31.42	20240626	2265	23.84	20240129	4090	-31.42	20240626	1545	81.55	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
84	20240717	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2840	0	3	0.00	671337445	234949	45.70	2855	2880	2835	3690	1990	2840	2857.38	1.14	0	32276	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8814	2.92	0.70	12	0.08	972.00	4052.00	4090	20240626	-30.56	1545	20230731	83.82	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1545	83.82	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
85	20240717	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2865	25	2	0.88	463727745	162062	31.53	2855	2880	2835	3690	1990	2840	2861.42	1.14	0	44002	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8891	2.95	0.71	12	0.05	972.00	4052.00	4090	20240626	-29.95	1545	20230731	85.44	4090	-29.95	20240626	2265	26.49	20240129	4090	-29.95	20240626	1545	85.44	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
86	20240717	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2875	35	2	1.23	326102980	114005	22.18	2855	2880	2835	3690	1990	2840	2860.43	1.14	0	39089	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8922	2.96	0.71	12	0.04	972.00	4052.00	4090	20240626	-29.71	1545	20230731	86.08	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1545	86.08	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
87	20240717	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2870	30	2	1.06	246357820	86251	16.78	2855	2870	2835	3690	1990	2840	2856.29	1.14	0	27115	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8907	2.95	0.71	12	0.03	972.00	4052.00	4090	20240626	-29.83	1545	20230731	85.76	4090	-29.83	20240626	2265	26.71	20240129	4090	-29.83	20240626	1545	85.76	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
88	20240717	100106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2860	20	2	0.70	157588840	55235	10.74	2855	2870	2835	3690	1990	2840	2853.06	1.14	0	16362	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8876	2.94	0.71	12	0.02	972.00	4052.00	4090	20240626	-30.07	1545	20230731	85.11	4090	-30.07	20240626	2265	26.27	20240129	4090	-30.07	20240626	1545	85.11	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
89	20240717	090105	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2845	5	2	0.18	2086105	731	0.14	2855	2855	2845	3690	1990	2840	2853.77	1.14	0	377	2930	2885	2855	2810	2780	2870	2795	3103	850	1000	1810	5	1	310336320	8829	2.93	0.70	12	0.00	972.00	4052.00	4090	20240626	-30.44	1545	20230731	84.14	4090	-30.44	20240626	2265	25.61	20240129	4090	-30.44	20240626	1545	84.14	20230731	1.07	N	000400	1000	3103 억		3536480	N	N	1842	N	00	N
90	20240716	160107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2840	-50	5	-1.73	1461105545	510834	135.20	2880	2900	2825	3755	2025	2890	2860.24	1.18	0	-71395	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8814	2.92	0.70	12	0.16	972.00	4052.00	4090	20240626	-30.56	1545	20230731	83.82	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1545	83.82	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	1842	N	00	N
91	20240716	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2845	-45	5	-1.56	1294332015	452106	119.66	2880	2900	2825	3755	2025	2890	2862.90	1.18	0	-35122	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8829	2.93	0.70	12	0.15	972.00	4052.00	4090	20240626	-30.44	1545	20230731	84.14	4090	-30.44	20240626	2265	25.61	20240129	4090	-30.44	20240626	1545	84.14	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
92	20240716	140107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2840	-50	5	-1.73	1158613685	404417	107.04	2880	2900	2825	3755	2025	2890	2864.90	1.18	0	-21023	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8814	2.92	0.70	12	0.13	972.00	4052.00	4090	20240626	-30.56	1545	20230731	83.82	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1545	83.82	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
93	20240716	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2865	-25	5	-0.87	1034611285	360966	95.54	2880	2900	2825	3755	2025	2890	2866.23	1.18	0	-18815	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8891	2.95	0.71	12	0.12	972.00	4052.00	4090	20240626	-29.95	1545	20230731	85.44	4090	-29.95	20240626	2265	26.49	20240129	4090	-29.95	20240626	1545	85.44	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
94	20240716	120107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2860	-30	5	-1.04	925021190	322650	85.39	2880	2900	2825	3755	2025	2890	2866.95	1.18	0	-4802	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8876	2.94	0.71	12	0.10	972.00	4052.00	4090	20240626	-30.07	1545	20230731	85.11	4090	-30.07	20240626	2265	26.27	20240129	4090	-30.07	20240626	1545	85.11	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
95	20240716	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2885	-5	5	-0.17	818402185	285589	75.59	2880	2900	2825	3755	2025	2890	2865.66	1.18	0	3616	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8953	2.97	0.71	12	0.09	972.00	4052.00	4090	20240626	-29.46	1545	20230731	86.73	4090	-29.46	20240626	2265	27.37	20240129	4090	-29.46	20240626	1545	86.73	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
96	20240716	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2865	-25	5	-0.87	319396270	110950	29.36	2880	2900	2855	3755	2025	2890	2878.74	1.18	0	2570	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8891	2.95	0.71	12	0.04	972.00	4052.00	4090	20240626	-29.95	1545	20230731	85.44	4090	-29.95	20240626	2265	26.49	20240129	4090	-29.95	20240626	1545	85.44	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
97	20240716	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2875	-15	5	-0.52	11044800	3858	1.02	2880	2880	2855	3755	2025	2890	2862.83	1.18	0	-474	2946	2917	2876	2847	2806	2932	2862	3103	865	1000	1840	5	1	310336320	8922	2.96	0.71	12	0.00	972.00	4052.00	4090	20240626	-29.71	1545	20230731	86.08	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1545	86.08	20230731	1.07	N	000400	1000	3103 억		3654215	N	N	787	N	00	N
98	20240715	160106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2890	40	2	1.40	1073634145	373339	73.11	2850	2905	2835	3705	1995	2850	2875.74	1.20	0	-2893	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8969	2.97	0.71	12	0.12	972.00	4052.00	4090	20240626	-29.34	1545	20230731	87.06	4090	-29.34	20240626	2265	27.59	20240129	4090	-29.34	20240626	1545	87.06	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	787	N	00	N
99	20240715	150106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2895	45	2	1.58	959603550	333866	65.38	2850	2905	2835	3705	1995	2850	2874.22	1.20	0	-9131	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8984	2.98	0.71	12	0.11	972.00	4052.00	4090	20240626	-29.22	1545	20230731	87.38	4090	-29.22	20240626	2265	27.81	20240129	4090	-29.22	20240626	1545	87.38	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
100	20240715	140106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2895	45	2	1.58	839760910	292396	57.26	2850	2905	2835	3705	1995	2850	2872.00	1.20	0	-12413	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8984	2.98	0.71	12	0.09	972.00	4052.00	4090	20240626	-29.22	1545	20230731	87.38	4090	-29.22	20240626	2265	27.81	20240129	4090	-29.22	20240626	1545	87.38	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
101	20240715	130106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2880	30	2	1.05	696204580	242648	47.52	2850	2905	2835	3705	1995	2850	2869.20	1.20	0	-6623	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8938	2.96	0.71	12	0.08	972.00	4052.00	4090	20240626	-29.58	1545	20230731	86.41	4090	-29.58	20240626	2265	27.15	20240129	4090	-29.58	20240626	1545	86.41	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
102	20240715	120106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2870	20	2	0.70	551538515	192269	37.65	2850	2905	2835	3705	1995	2850	2868.58	1.20	0	18647	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8907	2.95	0.71	12	0.06	972.00	4052.00	4090	20240626	-29.83	1545	20230731	85.76	4090	-29.83	20240626	2265	26.71	20240129	4090	-29.83	20240626	1545	85.76	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
103	20240715	110107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2880	30	2	1.05	468341140	163322	31.98	2850	2905	2835	3705	1995	2850	2867.59	1.20	0	21440	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8938	2.96	0.71	12	0.05	972.00	4052.00	4090	20240626	-29.58	1545	20230731	86.41	4090	-29.58	20240626	2265	27.15	20240129	4090	-29.58	20240626	1545	86.41	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
104	20240715	100107	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2865	15	2	0.53	254767765	89310	17.49	2850	2875	2835	3705	1995	2850	2852.62	1.20	0	27061	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8891	2.95	0.71	12	0.03	972.00	4052.00	4090	20240626	-29.95	1545	20230731	85.44	4090	-29.95	20240626	2265	26.49	20240129	4090	-29.95	20240626	1545	85.44	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
105	20240715	090106	55	60.00	KOSPI		보험	N	N	N	Y	60	N	2865	15	2	0.53	8956095	3136	0.61	2850	2865	2850	3705	1995	2850	2855.90	1.20	0	513	2923	2886	2848	2811	2773	2887	2812	3103	855	1000	1820	5	1	310336320	8891	2.95	0.71	12	0.00	972.00	4052.00	4090	20240626	-29.95	1545	20230731	85.44	4090	-29.95	20240626	2265	26.49	20240129	4090	-29.95	20240626	1545	85.44	20230731	1.08	N	000400	1000	3103 억		3710227	N	N	925	N	00	N
106	20240712	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2850	5	2	0.18	1434254480	504174	49.19	2850	2885	2810	3695	1995	2845	2844.73	1.23	0	-9002	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8845	2.93	0.70	12	0.16	972.00	4052.00	4090	20240626	-30.32	1545	20230731	84.47	4090	-30.32	20240626	2265	25.83	20240129	4090	-30.32	20240626	1545	84.47	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	925	N	00	N
107	20240712	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2840	-5	5	-0.18	1300833545	457321	44.62	2850	2885	2810	3695	1995	2845	2844.46	1.23	0	11903	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8814	2.92	0.70	12	0.15	972.00	4052.00	4090	20240626	-30.56	1545	20230731	83.82	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1545	83.82	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
108	20240712	140107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2835	-10	5	-0.35	1124908115	395356	38.57	2850	2885	2810	3695	1995	2845	2845.30	1.23	0	14341	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8798	2.92	0.70	12	0.13	972.00	4052.00	4090	20240626	-30.68	1545	20230731	83.50	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1545	83.50	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
109	20240712	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2835	-10	5	-0.35	978471655	343519	33.51	2850	2885	2810	3695	1995	2845	2848.38	1.23	0	5488	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8798	2.92	0.70	12	0.11	972.00	4052.00	4090	20240626	-30.68	1545	20230731	83.50	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1545	83.50	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
110	20240712	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2830	-15	5	-0.53	801973845	281120	27.43	2850	2885	2810	3695	1995	2845	2852.78	1.23	0	-3516	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8783	2.91	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.81	1545	20230731	83.17	4090	-30.81	20240626	2265	24.94	20240129	4090	-30.81	20240626	1545	83.17	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
111	20240712	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2855	10	2	0.35	509486740	178071	17.37	2850	2885	2845	3695	1995	2845	2861.15	1.23	0	35099	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8860	2.94	0.70	12	0.06	972.00	4052.00	4090	20240626	-30.20	1545	20230731	84.79	4090	-30.20	20240626	2265	26.05	20240129	4090	-30.20	20240626	1545	84.79	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
112	20240712	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	30	2	1.05	344239435	120387	11.75	2850	2885	2845	3695	1995	2845	2859.45	1.23	0	29325	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8922	2.96	0.71	12	0.04	972.00	4052.00	4090	20240626	-29.71	1545	20230731	86.08	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1545	86.08	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
113	20240712	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	30	2	1.05	22389715	7827	0.76	2850	2875	2850	3695	1995	2845	2860.73	1.23	0	-280	2988	2916	2878	2806	2768	2897	2787	3103	850	1000	1820	5	1	310336320	8922	2.96	0.71	12	0.00	972.00	4052.00	4090	20240626	-29.71	1545	20230731	86.08	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1545	86.08	20230731	1.12	N	000400	1000	3103 억		3811496	N	N	335	N	00	N
114	20240711	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2845	-50	5	-1.73	2947801980	1015901	67.45	2890	2950	2840	3760	2030	2895	2901.76	1.28	0	-85262	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	8829	2.93	0.70	12	0.33	972.00	4052.00	4090	20240626	-30.44	1545	20230731	84.14	4090	-30.44	20240626	2265	25.61	20240129	4090	-30.44	20240626	1545	84.14	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	335	N	00	N
115	20240711	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2875	-20	5	-0.69	2643628680	909341	60.38	2890	2950	2860	3760	2030	2895	2907.19	1.28	0	-89408	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	8922	2.96	0.71	12	0.29	972.00	4052.00	4090	20240626	-29.71	1545	20230731	86.08	4090	-29.71	20240626	2265	26.93	20240129	4090	-29.71	20240626	1545	86.08	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
116	20240711	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	5	2	0.17	2328039275	799660	53.10	2890	2950	2860	3760	2030	2895	2911.29	1.28	0	-72290	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	9000	2.98	0.72	12	0.26	972.00	4052.00	4090	20240626	-29.10	1545	20230731	87.70	4090	-29.10	20240626	2265	28.04	20240129	4090	-29.10	20240626	1545	87.70	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
117	20240711	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	0	3	0.00	2176318130	747185	49.61	2890	2950	2860	3760	2030	2895	2912.69	1.28	0	-71170	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	8984	2.98	0.71	12	0.24	972.00	4052.00	4090	20240626	-29.22	1545	20230731	87.38	4090	-29.22	20240626	2265	27.81	20240129	4090	-29.22	20240626	1545	87.38	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
118	20240711	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2925	30	2	1.04	1394325485	477217	31.69	2890	2950	2860	3760	2030	2895	2921.79	1.28	0	-25884	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	9077	3.01	0.72	12	0.15	972.00	4052.00	4090	20240626	-28.48	1545	20230731	89.32	4090	-28.48	20240626	2265	29.14	20240129	4090	-28.48	20240626	1545	89.32	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
119	20240711	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2920	25	2	0.86	1271885390	435240	28.90	2890	2950	2860	3760	2030	2895	2922.26	1.28	0	-27608	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	9062	3.00	0.72	12	0.14	972.00	4052.00	4090	20240626	-28.61	1545	20230731	89.00	4090	-28.61	20240626	2265	28.92	20240129	4090	-28.61	20240626	1545	89.00	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
120	20240711	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2945	50	2	1.73	859007065	293859	19.51	2890	2950	2860	3760	2030	2895	2923.19	1.28	0	-13486	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	9139	3.03	0.73	12	0.09	972.00	4052.00	4090	20240626	-28.00	1545	20230731	90.61	4090	-28.00	20240626	2265	30.02	20240129	4090	-28.00	20240626	1545	90.61	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
121	20240711	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2860	-35	5	-1.21	54757700	19028	1.26	2890	2890	2860	3760	2030	2895	2877.74	1.28	0	-5331	3041	2967	2861	2787	2681	3005	2825	3103	865	1000	1850	5	1	310336320	8876	2.94	0.71	12	0.01	972.00	4052.00	4090	20240626	-30.07	1545	20230731	85.11	4090	-30.07	20240626	2265	26.27	20240129	4090	-30.07	20240626	1545	85.11	20230731	1.11	N	000400	1000	3103 억		3983774	N	N	3135	N	00	N
122	20240710	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	125	2	4.51	4292097160	1492813	167.02	2775	2935	2755	3600	1940	2770	2875.16	1.29	0	71185	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	8984	2.98	0.71	12	0.48	972.00	4052.00	4090	20240626	-29.22	1545	20230731	87.38	4090	-29.22	20240626	2265	27.81	20240129	4090	-29.22	20240626	1545	87.38	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	3135	N	00	N
123	20240710	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2905	135	2	4.87	4022671095	1399908	156.62	2775	2935	2755	3600	1940	2770	2873.53	1.29	0	86827	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	9015	2.99	0.72	12	0.45	972.00	4052.00	4090	20240626	-28.97	1545	20230731	88.03	4090	-28.97	20240626	2265	28.26	20240129	4090	-28.97	20240626	1545	88.03	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
124	20240710	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2910	140	2	5.05	3656044345	1273653	142.50	2775	2935	2755	3600	1940	2770	2870.52	1.29	0	111945	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	9031	2.99	0.72	12	0.41	972.00	4052.00	4090	20240626	-28.85	1545	20230731	88.35	4090	-28.85	20240626	2265	28.48	20240129	4090	-28.85	20240626	1545	88.35	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
125	20240710	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2915	145	2	5.23	3241571715	1131054	126.54	2775	2935	2755	3600	1940	2770	2865.97	1.29	0	106474	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	9046	3.00	0.72	12	0.36	972.00	4052.00	4090	20240626	-28.73	1545	20230731	88.67	4090	-28.73	20240626	2265	28.70	20240129	4090	-28.73	20240626	1545	88.67	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
126	20240710	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2900	130	2	4.69	2919693775	1020381	114.16	2775	2935	2755	3600	1940	2770	2861.38	1.29	0	100381	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	9000	2.98	0.72	12	0.33	972.00	4052.00	4090	20240626	-29.10	1545	20230731	87.70	4090	-29.10	20240626	2265	28.04	20240129	4090	-29.10	20240626	1545	87.70	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
127	20240710	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2895	125	2	4.51	2048576665	720777	80.64	2775	2920	2755	3600	1940	2770	2842.18	1.29	0	96638	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	8984	2.98	0.71	12	0.23	972.00	4052.00	4090	20240626	-29.22	1545	20230731	87.38	4090	-29.22	20240626	2265	27.81	20240129	4090	-29.22	20240626	1545	87.38	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
128	20240710	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2835	65	2	2.35	774790050	276315	30.91	2775	2835	2755	3600	1940	2770	2804.01	1.29	0	-29816	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	8798	2.92	0.70	12	0.09	972.00	4052.00	4090	20240626	-30.68	1545	20230731	83.50	4090	-30.68	20240626	2265	25.17	20240129	4090	-30.68	20240626	1545	83.50	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
129	20240710	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2760	-10	5	-0.36	64404580	23240	2.60	2775	2775	2755	3600	1940	2770	2771.28	1.29	0	-14723	2850	2810	2760	2720	2670	2830	2740	3103	830	1000	1770	5	1	310336320	8565	2.84	0.68	12	0.01	972.00	4052.00	4090	20240626	-32.52	1545	20230731	78.64	4090	-32.52	20240626	2265	21.85	20240129	4090	-32.52	20240626	1545	78.64	20230731	1.10	N	000400	1000	3103 억		3999832	N	N	1131	N	00	N
130	20240709	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2770	60	2	2.21	2456670525	887195	132.15	2710	2800	2710	3520	1900	2710	2769.03	1.29	0	40983	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8596	2.85	0.68	12	0.29	972.00	4052.00	4090	20240626	-32.27	1545	20230731	79.29	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1545	79.29	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1131	N	00	N
131	20240709	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2790	80	2	2.95	2106604160	761239	113.39	2710	2800	2710	3520	1900	2710	2767.34	1.29	0	45418	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8658	2.87	0.69	12	0.25	972.00	4052.00	4090	20240626	-31.78	1545	20230731	80.58	4090	-31.78	20240626	2265	23.18	20240129	4090	-31.78	20240626	1545	80.58	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
132	20240709	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2785	75	2	2.77	1883755215	681151	101.46	2710	2800	2710	3520	1900	2710	2765.55	1.29	0	47040	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8643	2.87	0.69	12	0.22	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
133	20240709	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2785	75	2	2.77	1565633805	567194	84.49	2710	2785	2710	3520	1900	2710	2760.31	1.29	0	65960	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8643	2.87	0.69	12	0.18	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
134	20240709	120107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2775	65	2	2.40	1317971505	478004	71.20	2710	2785	2710	3520	1900	2710	2757.24	1.29	0	70220	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8612	2.85	0.68	12	0.15	972.00	4052.00	4090	20240626	-32.15	1545	20230731	79.61	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1545	79.61	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
135	20240709	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2765	55	2	2.03	1106297390	401310	59.78	2710	2785	2710	3520	1900	2710	2756.72	1.29	0	66339	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8581	2.84	0.68	12	0.13	972.00	4052.00	4090	20240626	-32.40	1545	20230731	78.96	4090	-32.40	20240626	2265	22.08	20240129	4090	-32.40	20240626	1545	78.96	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
136	20240709	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2770	60	2	2.21	752751195	273396	40.72	2710	2780	2710	3520	1900	2710	2753.34	1.29	0	71969	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8596	2.85	0.68	12	0.09	972.00	4052.00	4090	20240626	-32.27	1545	20230731	79.29	4090	-32.27	20240626	2265	22.30	20240129	4090	-32.27	20240626	1545	79.29	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
137	20240709	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2725	15	2	0.55	18356795	6773	1.01	2710	2725	2710	3520	1900	2710	2710.29	1.29	0	912	2770	2740	2715	2685	2660	2755	2700	3103	810	1000	1730	5	1	310336320	8457	2.80	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.37	1545	20230731	76.38	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1545	76.38	20230731	1.10	N	000400	1000	3103 억		4008472	N	N	1073	N	00	N
138	20240708	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2710	5	2	0.18	1780574725	656104	72.58	2705	2745	2690	3515	1895	2705	2713.86	1.30	0	16755	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8410	2.79	0.67	12	0.21	972.00	4052.00	4090	20240626	-33.74	1545	20230731	75.40	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1545	75.40	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	1073	N	00	N
139	20240708	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2725	20	2	0.74	1676155880	617701	68.34	2705	2745	2690	3515	1895	2705	2713.54	1.30	0	21422	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8457	2.80	0.67	12	0.20	972.00	4052.00	4090	20240626	-33.37	1545	20230731	76.38	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1545	76.38	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
140	20240708	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2715	10	2	0.37	1140010855	419683	46.43	2705	2745	2690	3515	1895	2705	2716.36	1.30	0	15532	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8426	2.79	0.67	12	0.14	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
141	20240708	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2725	20	2	0.74	1039025710	382472	42.31	2705	2745	2690	3515	1895	2705	2716.61	1.30	0	30782	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8457	2.80	0.67	12	0.12	972.00	4052.00	4090	20240626	-33.37	1545	20230731	76.38	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1545	76.38	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
142	20240708	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2730	25	2	0.92	847272955	312274	34.55	2705	2735	2690	3515	1895	2705	2713.24	1.30	0	28954	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8472	2.81	0.67	12	0.10	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
143	20240708	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2715	10	2	0.37	671076440	247573	27.39	2705	2735	2690	3515	1895	2705	2710.62	1.30	0	7608	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8426	2.79	0.67	12	0.08	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
144	20240708	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2710	5	2	0.18	445426890	164202	18.17	2705	2735	2690	3515	1895	2705	2712.68	1.30	0	-16447	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8410	2.79	0.67	12	0.05	972.00	4052.00	4090	20240626	-33.74	1545	20230731	75.40	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1545	75.40	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
145	20240708	090107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2705	0	3	0.00	40517890	14961	1.66	2705	2720	2700	3515	1895	2705	2708.23	1.30	0	-5947	2858	2781	2733	2656	2608	2757	2632	3103	810	1000	1730	5	1	310336320	8395	2.78	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.86	1545	20230731	75.08	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1545	75.08	20230731	1.13	N	000400	1000	3103 억		4048567	N	N	2478	N	00	N
146	20240705	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2705	-15	5	-0.55	2449439445	897324	82.06	2720	2810	2685	3535	1905	2720	2729.80	1.38	0	-208394	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8395	2.78	0.67	12	0.29	972.00	4052.00	4090	20240626	-33.86	1545	20230731	75.08	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1545	75.08	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	2478	N	00	N
147	20240705	150107	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2695	-25	5	-0.92	2269854770	830824	75.98	2720	2810	2685	3535	1905	2720	2732.05	1.38	0	-180060	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8364	2.77	0.67	12	0.27	972.00	4052.00	4090	20240626	-34.11	1545	20230731	74.43	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1545	74.43	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
148	20240705	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2700	-20	5	-0.74	2026095820	740462	67.72	2720	2810	2685	3535	1905	2720	2736.26	1.38	0	-156167	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8379	2.78	0.67	12	0.24	972.00	4052.00	4090	20240626	-33.99	1545	20230731	74.76	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1545	74.76	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
149	20240705	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2715	-5	5	-0.18	1845714750	673850	61.62	2720	2810	2685	3535	1905	2720	2739.06	1.38	0	-139877	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8426	2.79	0.67	12	0.22	972.00	4052.00	4090	20240626	-33.62	1545	20230731	75.73	4090	-33.62	20240626	2265	19.87	20240129	4090	-33.62	20240626	1545	75.73	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
150	20240705	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2700	-20	5	-0.74	1529261995	556470	50.89	2720	2810	2690	3535	1905	2720	2748.15	1.38	0	-123412	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8379	2.78	0.67	12	0.18	972.00	4052.00	4090	20240626	-33.99	1545	20230731	74.76	4090	-33.99	20240626	2265	19.21	20240129	4090	-33.99	20240626	1545	74.76	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
151	20240705	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2710	-10	5	-0.37	1282422885	465106	42.53	2720	2810	2705	3535	1905	2720	2757.27	1.38	0	-107207	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8410	2.79	0.67	12	0.15	972.00	4052.00	4090	20240626	-33.74	1545	20230731	75.40	4090	-33.74	20240626	2265	19.65	20240129	4090	-33.74	20240626	1545	75.40	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
152	20240705	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2745	25	2	0.92	871480010	314188	28.73	2720	2810	2720	3535	1905	2720	2773.75	1.38	0	-34544	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8519	2.82	0.68	12	0.10	972.00	4052.00	4090	20240626	-32.89	1545	20230731	77.67	4090	-32.89	20240626	2265	21.19	20240129	4090	-32.89	20240626	1545	77.67	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
153	20240705	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2730	10	2	0.37	31817050	11631	1.06	2720	2755	2720	3535	1905	2720	2735.54	1.38	0	1007	2816	2767	2711	2662	2606	2740	2635	3103	815	1000	1740	5	1	310336320	8472	2.81	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.19	N	000400	1000	3103 억		4268250	N	N	337	N	00	N
154	20240704	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2720	-35	5	-1.27	2944739975	1088082	29.54	2760	2760	2655	3580	1930	2755	2706.33	1.38	0	-13330	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8441	2.80	0.67	12	0.35	972.00	4052.00	4090	20240626	-33.50	1545	20230731	76.05	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1545	76.05	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	337	N	00	N
155	20240704	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2730	-25	5	-0.91	2759396320	1019967	27.69	2760	2760	2655	3580	1930	2755	2705.38	1.38	0	-22447	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8472	2.81	0.67	12	0.33	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
156	20240704	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2720	-35	5	-1.27	2475223140	915710	24.86	2760	2760	2655	3580	1930	2755	2703.06	1.38	0	-14921	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8441	2.80	0.67	12	0.30	972.00	4052.00	4090	20240626	-33.50	1545	20230731	76.05	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1545	76.05	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
157	20240704	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2695	-60	5	-2.18	2236563765	827695	22.47	2760	2760	2655	3580	1930	2755	2702.16	1.38	0	6627	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8364	2.77	0.67	12	0.27	972.00	4052.00	4090	20240626	-34.11	1545	20230731	74.43	4090	-34.11	20240626	2265	18.98	20240129	4090	-34.11	20240626	1545	74.43	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
158	20240704	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2670	-85	5	-3.09	2027001965	749524	20.35	2760	2760	2655	3580	1930	2755	2704.39	1.38	0	33969	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8286	2.75	0.66	12	0.24	972.00	4052.00	4090	20240626	-34.72	1545	20230731	72.82	4090	-34.72	20240626	2265	17.88	20240129	4090	-34.72	20240626	1545	72.82	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
159	20240704	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2720	-35	5	-1.27	1396677005	515326	13.99	2760	2760	2655	3580	1930	2755	2710.28	1.38	0	36500	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8441	2.80	0.67	12	0.17	972.00	4052.00	4090	20240626	-33.50	1545	20230731	76.05	4090	-33.50	20240626	2265	20.09	20240129	4090	-33.50	20240626	1545	76.05	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
160	20240704	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2725	-30	5	-1.09	1113563075	411798	11.18	2760	2760	2655	3580	1930	2755	2704.15	1.38	0	48464	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8457	2.80	0.67	12	0.13	972.00	4052.00	4090	20240626	-33.37	1545	20230731	76.38	4090	-33.37	20240626	2265	20.31	20240129	4090	-33.37	20240626	1545	76.38	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
161	20240704	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2740	-15	5	-0.54	63119315	22909	0.62	2760	2760	2740	3580	1930	2755	2755.22	1.38	0	-12486	2941	2847	2731	2637	2521	2895	2685	3103	825	1000	1760	5	1	310336320	8503	2.82	0.68	12	0.01	972.00	4052.00	4090	20240626	-33.01	1545	20230731	77.35	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1545	77.35	20230731	1.46	N	000400	1000	3103 억		4296318	N	N	57	N	00	N
162	20240703	160105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2755	140	2	5.35	10030213080	3649411	59.07	2635	2825	2615	3395	1835	2615	2748.61	1.45	0	104527	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8550	2.83	0.68	12	1.18	972.00	4052.00	4090	20240626	-32.64	1545	20230731	78.32	4090	-32.64	20240626	2265	21.63	20240129	4090	-32.64	20240626	1545	78.32	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	57	N	00	N
163	20240703	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2780	165	2	6.31	9380704890	3414324	55.27	2635	2825	2615	3395	1835	2615	2747.64	1.45	0	93883	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8627	2.86	0.69	12	1.10	972.00	4052.00	4090	20240626	-32.03	1545	20230731	79.94	4090	-32.03	20240626	2265	22.74	20240129	4090	-32.03	20240626	1545	79.94	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
164	20240703	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2785	170	2	6.50	8244575350	3008215	48.69	2635	2800	2615	3395	1835	2615	2740.89	1.45	0	119883	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8643	2.87	0.69	12	0.97	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
165	20240703	130105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2790	175	2	6.69	7292703585	2666306	43.16	2635	2800	2615	3395	1835	2615	2735.35	1.45	0	87565	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8658	2.87	0.69	12	0.86	972.00	4052.00	4090	20240626	-31.78	1545	20230731	80.58	4090	-31.78	20240626	2265	23.18	20240129	4090	-31.78	20240626	1545	80.58	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
166	20240703	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2775	160	2	6.12	6703475870	2454133	39.72	2635	2800	2615	3395	1835	2615	2731.73	1.45	0	86860	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8612	2.85	0.68	12	0.79	972.00	4052.00	4090	20240626	-32.15	1545	20230731	79.61	4090	-32.15	20240626	2265	22.52	20240129	4090	-32.15	20240626	1545	79.61	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
167	20240703	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2755	140	2	5.35	5858639900	2148987	34.78	2635	2800	2615	3395	1835	2615	2726.48	1.45	0	51125	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8550	2.83	0.68	12	0.69	972.00	4052.00	4090	20240626	-32.64	1545	20230731	78.32	4090	-32.64	20240626	2265	21.63	20240129	4090	-32.64	20240626	1545	78.32	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
168	20240703	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2740	125	2	4.78	3443211390	1276587	20.66	2635	2740	2615	3395	1835	2615	2697.51	1.45	0	203201	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8503	2.82	0.68	12	0.41	972.00	4052.00	4090	20240626	-33.01	1545	20230731	77.35	4090	-33.01	20240626	2265	20.97	20240129	4090	-33.01	20240626	1545	77.35	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
169	20240703	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2630	15	2	0.57	213284420	80993	1.31	2635	2655	2625	3395	1835	2615	2634.53	1.45	0	-14711	2801	2707	2606	2512	2411	2755	2560	3103	780	1000	1670	5	1	310336320	8162	2.71	0.65	12	0.03	972.00	4052.00	4090	20240626	-35.70	1545	20230731	70.23	4090	-35.70	20240626	2265	16.11	20240129	4090	-35.70	20240626	1545	70.23	20230731	1.64	N	000400	1000	3103 억		4501056	N	N	1693	N	00	N
170	20240702	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2615	-90	5	-3.33	15875316775	6101073	135.81	2505	2700	2505	3515	1895	2705	2601.99	1.14	0	942381	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8115	2.69	0.65	12	1.97	972.00	4052.00	4090	20240626	-36.06	1545	20230731	69.26	4090	-36.06	20240626	2265	15.45	20240129	4090	-36.06	20240626	1545	69.26	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	1693	N	00	N
171	20240702	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2625	-80	5	-2.96	14809392275	5693504	126.74	2505	2700	2505	3515	1895	2705	2601.10	1.14	0	928899	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8146	2.70	0.65	12	1.83	972.00	4052.00	4090	20240626	-35.82	1545	20230731	69.90	4090	-35.82	20240626	2265	15.89	20240129	4090	-35.82	20240626	1545	69.90	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	975	N	00	N
172	20240702	140106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2625	-80	5	-2.96	12479771645	4799976	106.85	2505	2700	2505	3515	1895	2705	2599.96	1.14	0	738298	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8146	2.70	0.65	12	1.55	972.00	4052.00	4090	20240626	-35.82	1545	20230731	69.90	4090	-35.82	20240626	2265	15.89	20240129	4090	-35.82	20240626	1545	69.90	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	975	N	00	N
173	20240702	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2645	-60	5	-2.22	11569279520	4454724	99.17	2505	2700	2505	3515	1895	2705	2597.08	1.14	0	703434	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8208	2.72	0.65	12	1.44	972.00	4052.00	4090	20240626	-35.33	1545	20230731	71.20	4090	-35.33	20240626	2265	16.78	20240129	4090	-35.33	20240626	1545	71.20	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	975	N	00	N
174	20240702	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2650	-55	5	-2.03	10891257235	4199514	93.48	2505	2700	2505	3515	1895	2705	2593.45	1.14	0	679535	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8224	2.73	0.65	12	1.35	972.00	4052.00	4090	20240626	-35.21	1545	20230731	71.52	4090	-35.21	20240626	2265	17.00	20240129	4090	-35.21	20240626	1545	71.52	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	975	N	00	N
175	20240702	110106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2620	-85	5	-3.14	10408164035	4017225	89.43	2505	2700	2505	3515	1895	2705	2590.88	1.14	0	655540	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8131	2.70	0.65	12	1.29	972.00	4052.00	4090	20240626	-35.94	1545	20230731	69.58	4090	-35.94	20240626	2265	15.67	20240129	4090	-35.94	20240626	1545	69.58	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	975	N	00	N
176	20240702	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2625	-80	5	-2.96	9428974330	3647329	81.19	2505	2700	2505	3515	1895	2705	2585.17	1.14	0	603378	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8146	2.70	0.65	12	1.18	972.00	4052.00	4090	20240626	-35.82	1545	20230731	69.90	4090	-35.82	20240626	2265	15.89	20240129	4090	-35.82	20240626	1545	69.90	20230731	1.54	N	000400	1000	3103 억		3539061	N	N	975	N	00	N
177	20240702	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2705	0	3	0.00	313780	116	0.00	0	0	0	3515	1895	2705	0.00	1.14	0	0	2985	2845	2775	2635	2565	2810	2600	3103	810	1000	1730	5	1	310336320	8395	2.78	0.67	12	0.00	972.00	4052.00	4090	20240626	-33.86	1545	20230731	75.08	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1545	75.08	20230731	1.54	N	000400	1000	3103 억		3539061	Y	N	975	N	00	N
178	20240701	160106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2705	-210	5	-7.20	11112318765	3980799	30.53	2830	2915	2705	3785	2045	2915	2791.55	1.07	0	246601	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8395	2.78	0.67	12	1.28	972.00	4052.00	4090	20240626	-33.86	1545	20230731	75.08	4090	-33.86	20240626	2265	19.43	20240129	4090	-33.86	20240626	1545	75.08	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	975	N	00	N
179	20240701	150106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2730	-185	5	-6.35	9948761275	3551951	27.24	2830	2915	2720	3785	2045	2915	2800.92	1.07	0	246655	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8472	2.81	0.67	12	1.14	972.00	4052.00	4090	20240626	-33.25	1545	20230731	76.70	4090	-33.25	20240626	2265	20.53	20240129	4090	-33.25	20240626	1545	76.70	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N
180	20240701	140105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2785	-130	5	-4.46	8214853815	2920360	22.39	2830	2915	2745	3785	2045	2915	2812.95	1.07	0	240656	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8643	2.87	0.69	12	0.94	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N
181	20240701	130106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2790	-125	5	-4.29	7270668590	2582085	19.80	2830	2915	2745	3785	2045	2915	2815.80	1.07	0	330308	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8658	2.87	0.69	12	0.83	972.00	4052.00	4090	20240626	-31.78	1545	20230731	80.58	4090	-31.78	20240626	2265	23.18	20240129	4090	-31.78	20240626	1545	80.58	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N
182	20240701	120106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2780	-135	5	-4.63	6888882395	2445034	18.75	2830	2915	2745	3785	2045	2915	2817.49	1.07	0	335461	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8627	2.86	0.69	12	0.79	972.00	4052.00	4090	20240626	-32.03	1545	20230731	79.94	4090	-32.03	20240626	2265	22.74	20240129	4090	-32.03	20240626	1545	79.94	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N
183	20240701	110105	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2785	-130	5	-4.46	6081113380	2154340	16.52	2830	2915	2745	3785	2045	2915	2822.71	1.07	0	273607	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8643	2.87	0.69	12	0.69	972.00	4052.00	4090	20240626	-31.91	1545	20230731	80.26	4090	-31.91	20240626	2265	22.96	20240129	4090	-31.91	20240626	1545	80.26	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N
184	20240701	100106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2840	-75	5	-2.57	3838466125	1350810	10.36	2830	2915	2780	3785	2045	2915	2841.58	1.07	0	210398	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8814	2.92	0.70	12	0.44	972.00	4052.00	4090	20240626	-30.56	1545	20230731	83.82	4090	-30.56	20240626	2265	25.39	20240129	4090	-30.56	20240626	1545	83.82	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N
185	20240701	090106	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	2805	-110	5	-3.77	939173160	333000	2.55	2830	2855	2780	3785	2045	2915	2820.24	1.07	0	37939	4151	3532	3216	2597	2281	3375	2440	3103	870	1000	1860	5	1	310336320	8705	2.89	0.69	12	0.11	972.00	4052.00	4090	20240626	-31.42	1545	20230731	81.55	4090	-31.42	20240626	2265	23.84	20240129	4090	-31.42	20240626	1545	81.55	20230731	1.46	N	000400	1000	3103 억		3305110	N	N	373	N	00	N