KissMeData/001500/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	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8840	-200	5	-2.21	163204600	18304	98.13	9040	9060	8840	11750	6330	9040	8916.82	3.35	0	-7895	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2803	6.40	0.27	12	0.06	1381.00	32971.00	9800	20240219	-9.80	8030	20240805	10.09	9800	-9.80	20240219	8030	10.09	20240805	9800	-9.80	20240219	8030	10.09	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	18	N	00	N
3	20240930	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8890	-150	5	-1.66	143221730	16047	86.03	9040	9060	8890	11750	6330	9040	8925.14	3.35	0	-7308	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2819	6.44	0.27	12	0.05	1381.00	32971.00	9800	20240219	-9.29	8030	20240805	10.71	9800	-9.29	20240219	8030	10.71	20240805	9800	-9.29	20240219	8030	10.71	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
4	20240930	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8910	-130	5	-1.44	109476820	12258	65.72	9040	9060	8900	11750	6330	9040	8931.05	3.35	0	-6068	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2826	6.45	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.08	8030	20240805	10.96	9800	-9.08	20240219	8030	10.96	20240805	9800	-9.08	20240219	8030	10.96	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
5	20240930	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8910	-130	5	-1.44	75616870	8456	45.34	9040	9060	8910	11750	6330	9040	8942.39	3.35	0	-4160	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2826	6.45	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.08	8030	20240805	10.96	9800	-9.08	20240219	8030	10.96	20240805	9800	-9.08	20240219	8030	10.96	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
6	20240930	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8930	-110	5	-1.22	61966330	6928	37.14	9040	9060	8910	11750	6330	9040	8944.33	3.35	0	-2907	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2832	6.47	0.27	12	0.02	1381.00	32971.00	9800	20240219	-8.88	8030	20240805	11.21	9800	-8.88	20240219	8030	11.21	20240805	9800	-8.88	20240219	8030	11.21	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
7	20240930	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8920	-120	5	-1.33	48482150	5418	29.05	9040	9060	8910	11750	6330	9040	8948.35	3.35	0	-2083	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2829	6.46	0.27	12	0.02	1381.00	32971.00	9800	20240219	-8.98	8030	20240805	11.08	9800	-8.98	20240219	8030	11.08	20240805	9800	-8.98	20240219	8030	11.08	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
8	20240930	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8960	-80	5	-0.88	19067060	2124	11.39	9040	9060	8920	11750	6330	9040	8976.96	3.35	0	-1125	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2841	6.49	0.27	12	0.01	1381.00	32971.00	9800	20240219	-8.57	8030	20240805	11.58	9800	-8.57	20240219	8030	11.58	20240805	9800	-8.57	20240219	8030	11.58	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
9	20240930	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9060	20	2	0.22	325350	36	0.19	9040	9060	9030	11750	6330	9040	9037.50	3.35	0	-22	9286	9162	9066	8942	8846	9225	9005	1586	2710	5000	6680	10	1	31712562	2873	6.56	0.27	12	0.00	1381.00	32971.00	9800	20240219	-7.55	8030	20240805	12.83	9800	-7.55	20240219	8030	12.83	20240805	9800	-7.55	20240219	8030	12.83	20240805	0.16	N	001500	5000	1585 억		1061341	N	N	141	N	00	N
10	20240927	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9040	10	2	0.11	168359170	18638	107.58	8980	9190	8970	11730	6330	9030	9033.11	3.35	0	-682	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2867	6.55	0.27	12	0.06	1381.00	32971.00	9800	20240219	-7.76	8030	20240805	12.58	9800	-7.76	20240219	8030	12.58	20240805	9800	-7.76	20240219	8030	12.58	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	141	N	00	N
11	20240927	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9020	-10	5	-0.11	164057670	18162	104.83	8980	9190	8970	11730	6330	9030	9033.02	3.35	0	-604	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2860	6.53	0.27	12	0.06	1381.00	32971.00	9800	20240219	-7.96	8030	20240805	12.33	9800	-7.96	20240219	8030	12.33	20240805	9800	-7.96	20240219	8030	12.33	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
12	20240927	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9040	10	2	0.11	126704790	14014	80.89	8980	9190	8970	11730	6330	9030	9041.30	3.35	0	-312	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2867	6.55	0.27	12	0.04	1381.00	32971.00	9800	20240219	-7.76	8030	20240805	12.58	9800	-7.76	20240219	8030	12.58	20240805	9800	-7.76	20240219	8030	12.58	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
13	20240927	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9030	0	3	0.00	122898970	13593	78.46	8980	9190	8970	11730	6330	9030	9041.34	3.35	0	-148	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2864	6.54	0.27	12	0.04	1381.00	32971.00	9800	20240219	-7.86	8030	20240805	12.45	9800	-7.86	20240219	8030	12.45	20240805	9800	-7.86	20240219	8030	12.45	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
14	20240927	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9040	10	2	0.11	115279890	12750	73.59	8980	9190	8970	11730	6330	9030	9041.56	3.35	0	203	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2867	6.55	0.27	12	0.04	1381.00	32971.00	9800	20240219	-7.76	8030	20240805	12.58	9800	-7.76	20240219	8030	12.58	20240805	9800	-7.76	20240219	8030	12.58	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
15	20240927	110123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9060	30	2	0.33	100404140	11102	64.08	8980	9190	8970	11730	6330	9030	9043.79	3.35	0	371	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2873	6.56	0.27	12	0.04	1381.00	32971.00	9800	20240219	-7.55	8030	20240805	12.83	9800	-7.55	20240219	8030	12.83	20240805	9800	-7.55	20240219	8030	12.83	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
16	20240927	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9030	0	3	0.00	51979970	5761	33.25	8980	9060	8970	11730	6330	9030	9022.73	3.35	0	-73	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2864	6.54	0.27	12	0.02	1381.00	32971.00	9800	20240219	-7.86	8030	20240805	12.45	9800	-7.86	20240219	8030	12.45	20240805	9800	-7.86	20240219	8030	12.45	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
17	20240927	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8980	-50	5	-0.55	960860	107	0.62	8980	8980	8980	11730	6330	9030	8980.00	3.35	0	-2	9123	9076	8983	8936	8843	9100	8960	1586	2700	5000	6680	10	1	31712562	2848	6.50	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.37	8030	20240805	11.83	9800	-8.37	20240219	8030	11.83	20240805	9800	-8.37	20240219	8030	11.83	20240805	0.16	N	001500	5000	1585 억		1062014	N	N	86	N	00	N
18	20240926	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9030	170	2	1.92	155034640	17325	27.62	8920	9030	8890	11510	6210	8860	8948.61	3.34	0	3562	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2864	6.54	0.27	12	0.05	1381.00	32971.00	9800	20240219	-7.86	8030	20240805	12.45	9800	-7.86	20240219	8030	12.45	20240805	9800	-7.86	20240219	8030	12.45	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	86	N	00	N
19	20240926	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8970	110	2	1.24	147735400	16514	26.33	8920	9030	8890	11510	6210	8860	8946.07	3.34	0	3426	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2845	6.50	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.47	8030	20240805	11.71	9800	-8.47	20240219	8030	11.71	20240805	9800	-8.47	20240219	8030	11.71	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
20	20240926	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9020	160	2	1.81	126547960	14159	22.57	8920	9030	8890	11510	6210	8860	8937.63	3.34	0	3061	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2860	6.53	0.27	12	0.04	1381.00	32971.00	9800	20240219	-7.96	8030	20240805	12.33	9800	-7.96	20240219	8030	12.33	20240805	9800	-7.96	20240219	8030	12.33	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
21	20240926	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8940	80	2	0.90	99297580	11127	17.74	8920	8990	8890	11510	6210	8860	8924.02	3.34	0	3391	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2835	6.47	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.78	8030	20240805	11.33	9800	-8.78	20240219	8030	11.33	20240805	9800	-8.78	20240219	8030	11.33	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
22	20240926	120123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8970	110	2	1.24	90587390	10154	16.19	8920	8990	8890	11510	6210	8860	8921.35	3.34	0	3045	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2845	6.50	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.47	8030	20240805	11.71	9800	-8.47	20240219	8030	11.71	20240805	9800	-8.47	20240219	8030	11.71	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
23	20240926	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8950	90	2	1.02	84912800	9521	15.18	8920	8990	8890	11510	6210	8860	8918.47	3.34	0	2943	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2838	6.48	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.67	8030	20240805	11.46	9800	-8.67	20240219	8030	11.46	20240805	9800	-8.67	20240219	8030	11.46	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
24	20240926	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8940	80	2	0.90	76987180	8635	13.77	8920	8990	8890	11510	6210	8860	8915.71	3.34	0	2766	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2835	6.47	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.78	8030	20240805	11.33	9800	-8.78	20240219	8030	11.33	20240805	9800	-8.78	20240219	8030	11.33	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
25	20240926	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8920	60	2	0.68	1293400	145	0.23	8920	8920	8920	11510	6210	8860	8920.00	3.34	0	-6	9273	9066	8963	8756	8653	9015	8705	1586	2650	5000	6550	10	1	31712562	2829	6.46	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.98	8030	20240805	11.08	9800	-8.98	20240219	8030	11.08	20240805	9800	-8.98	20240219	8030	11.08	20240805	0.15	N	001500	5000	1585 억		1058576	N	N	4	N	00	N
26	20240925	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8860	-310	5	-3.38	562295500	62547	103.60	9110	9170	8860	11920	6420	9170	8990.21	3.37	0	-16651	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2810	6.42	0.27	12	0.20	1381.00	32971.00	9800	20240219	-9.59	8030	20240805	10.34	9800	-9.59	20240219	8030	10.34	20240805	9800	-9.59	20240219	8030	10.34	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	4	N	00	N
27	20240925	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8930	-240	5	-2.62	474473480	52667	87.23	9110	9170	8920	11920	6420	9170	9008.93	3.37	0	-9367	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2832	6.47	0.27	12	0.17	1381.00	32971.00	9800	20240219	-8.88	8030	20240805	11.21	9800	-8.88	20240219	8030	11.21	20240805	9800	-8.88	20240219	8030	11.21	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
28	20240925	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8950	-220	5	-2.40	426443780	47290	78.33	9110	9170	8920	11920	6420	9170	9017.63	3.37	0	-7348	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2838	6.48	0.27	12	0.15	1381.00	32971.00	9800	20240219	-8.67	8030	20240805	11.46	9800	-8.67	20240219	8030	11.46	20240805	9800	-8.67	20240219	8030	11.46	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
29	20240925	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8950	-220	5	-2.40	386938920	42872	71.01	9110	9170	8920	11920	6420	9170	9025.45	3.37	0	-6783	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2838	6.48	0.27	12	0.14	1381.00	32971.00	9800	20240219	-8.67	8030	20240805	11.46	9800	-8.67	20240219	8030	11.46	20240805	9800	-8.67	20240219	8030	11.46	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
30	20240925	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8980	-190	5	-2.07	336358080	37229	61.66	9110	9170	8920	11920	6420	9170	9034.84	3.37	0	-5681	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2848	6.50	0.27	12	0.12	1381.00	32971.00	9800	20240219	-8.37	8030	20240805	11.83	9800	-8.37	20240219	8030	11.83	20240805	9800	-8.37	20240219	8030	11.83	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
31	20240925	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9010	-160	5	-1.74	269383330	29802	49.36	9110	9170	8920	11920	6420	9170	9039.10	3.37	0	-2293	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2857	6.52	0.27	12	0.09	1381.00	32971.00	9800	20240219	-8.06	8030	20240805	12.20	9800	-8.06	20240219	8030	12.20	20240805	9800	-8.06	20240219	8030	12.20	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
32	20240925	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9000	-170	5	-1.85	203486560	22488	37.25	9110	9170	8920	11920	6420	9170	9048.67	3.37	0	1380	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2854	6.52	0.27	12	0.07	1381.00	32971.00	9800	20240219	-8.16	8030	20240805	12.08	9800	-8.16	20240219	8030	12.08	20240805	9800	-8.16	20240219	8030	12.08	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
33	20240925	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9170	0	3	0.00	6559680	720	1.19	9110	9170	9110	11920	6420	9170	9110.67	3.37	0	-85	9350	9260	9180	9090	9010	9220	9050	1586	2750	5000	6780	10	1	31712562	2908	6.64	0.28	12	0.00	1381.00	32971.00	9800	20240219	-6.43	8030	20240805	14.20	9800	-6.43	20240219	8030	14.20	20240805	9800	-6.43	20240219	8030	14.20	20240805	0.14	N	001500	5000	1585 억		1069259	N	N	1	N	00	N
34	20240924	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9170	-80	5	-0.86	553952720	60373	147.05	9270	9270	9100	12020	6480	9250	9175.50	3.35	0	5209	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2908	6.64	0.28	12	0.19	1381.00	32971.00	9800	20240219	-6.43	8030	20240805	14.20	9800	-6.43	20240219	8030	14.20	20240805	9800	-6.43	20240219	8030	14.20	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	1	N	00	N
35	20240924	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9150	-100	5	-1.08	545215440	59420	144.73	9270	9270	9100	12020	6480	9250	9175.62	3.35	0	5237	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2902	6.63	0.28	12	0.19	1381.00	32971.00	9800	20240219	-6.63	8030	20240805	13.95	9800	-6.63	20240219	8030	13.95	20240805	9800	-6.63	20240219	8030	13.95	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
36	20240924	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9150	-100	5	-1.08	439974470	47929	116.74	9270	9270	9100	12020	6480	9250	9179.71	3.35	0	3973	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2902	6.63	0.28	12	0.15	1381.00	32971.00	9800	20240219	-6.63	8030	20240805	13.95	9800	-6.63	20240219	8030	13.95	20240805	9800	-6.63	20240219	8030	13.95	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
37	20240924	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9130	-120	5	-1.30	416172920	45327	110.41	9270	9270	9100	12020	6480	9250	9181.57	3.35	0	3352	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2895	6.61	0.28	12	0.14	1381.00	32971.00	9800	20240219	-6.84	8030	20240805	13.70	9800	-6.84	20240219	8030	13.70	20240805	9800	-6.84	20240219	8030	13.70	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
38	20240924	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9200	-50	5	-0.54	221585870	24040	58.56	9270	9270	9180	12020	6480	9250	9217.38	3.35	0	1132	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2918	6.66	0.28	12	0.08	1381.00	32971.00	9800	20240219	-6.12	8030	20240805	14.57	9800	-6.12	20240219	8030	14.57	20240805	9800	-6.12	20240219	8030	14.57	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
39	20240924	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9210	-40	5	-0.43	191791730	20799	50.66	9270	9270	9200	12020	6480	9250	9221.20	3.35	0	930	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2921	6.67	0.28	12	0.07	1381.00	32971.00	9800	20240219	-6.02	8030	20240805	14.69	9800	-6.02	20240219	8030	14.69	20240805	9800	-6.02	20240219	8030	14.69	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
40	20240924	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9200	-50	5	-0.54	123239560	13354	32.53	9270	9270	9200	12020	6480	9250	9228.66	3.35	0	-1081	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2918	6.66	0.28	12	0.04	1381.00	32971.00	9800	20240219	-6.12	8030	20240805	14.57	9800	-6.12	20240219	8030	14.57	20240805	9800	-6.12	20240219	8030	14.57	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
41	20240924	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9270	20	2	0.22	769410	83	0.20	9270	9270	9270	12020	6480	9250	9270.00	3.35	0	-27	9356	9302	9216	9162	9076	9330	9190	1586	2770	5000	6840	10	1	31712562	2940	6.71	0.28	12	0.00	1381.00	32971.00	9800	20240219	-5.41	8030	20240805	15.44	9800	-5.41	20240219	8030	15.44	20240805	9800	-5.41	20240219	8030	15.44	20240805	0.16	N	001500	5000	1585 억		1063931	N	N	0	N	00	N
42	20240923	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9250	30	2	0.33	377653910	41015	74.07	9180	9270	9130	11980	6460	9220	9207.70	3.37	0	-2143	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2933	6.70	0.28	12	0.13	1381.00	32971.00	9800	20240219	-5.61	8030	20240805	15.19	9800	-5.61	20240219	8030	15.19	20240805	9800	-5.61	20240219	8030	15.19	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
43	20240923	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9240	20	2	0.22	304247860	33079	59.74	9180	9240	9130	11980	6460	9220	9197.61	3.37	0	-2178	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2930	6.69	0.28	12	0.10	1381.00	32971.00	9800	20240219	-5.71	8030	20240805	15.07	9800	-5.71	20240219	8030	15.07	20240805	9800	-5.71	20240219	8030	15.07	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
44	20240923	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9220	0	3	0.00	223877010	24370	44.01	9180	9230	9130	11980	6460	9220	9186.58	3.37	0	-1641	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2924	6.68	0.28	12	0.08	1381.00	32971.00	9800	20240219	-5.92	8030	20240805	14.82	9800	-5.92	20240219	8030	14.82	20240805	9800	-5.92	20240219	8030	14.82	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
45	20240923	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9210	-10	5	-0.11	146081420	15920	28.75	9180	9220	9130	11980	6460	9220	9175.97	3.37	0	-993	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2921	6.67	0.28	12	0.05	1381.00	32971.00	9800	20240219	-6.02	8030	20240805	14.69	9800	-6.02	20240219	8030	14.69	20240805	9800	-6.02	20240219	8030	14.69	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
46	20240923	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9180	-40	5	-0.43	96876160	10569	19.09	9180	9220	9130	11980	6460	9220	9166.07	3.37	0	-1022	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2911	6.65	0.28	12	0.03	1381.00	32971.00	9800	20240219	-6.33	8030	20240805	14.32	9800	-6.33	20240219	8030	14.32	20240805	9800	-6.33	20240219	8030	14.32	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
47	20240923	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9190	-30	5	-0.33	78370750	8551	15.44	9180	9220	9130	11980	6460	9220	9165.10	3.37	0	-505	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2914	6.65	0.28	12	0.03	1381.00	32971.00	9800	20240219	-6.22	8030	20240805	14.45	9800	-6.22	20240219	8030	14.45	20240805	9800	-6.22	20240219	8030	14.45	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
48	20240923	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9160	-60	5	-0.65	69324860	7566	13.66	9180	9220	9130	11980	6460	9220	9162.68	3.37	0	-1154	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2905	6.63	0.28	12	0.02	1381.00	32971.00	9800	20240219	-6.53	8030	20240805	14.07	9800	-6.53	20240219	8030	14.07	20240805	9800	-6.53	20240219	8030	14.07	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
49	20240923	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9190	-30	5	-0.33	927880	101	0.18	9180	9220	9180	11980	6460	9220	9186.93	3.37	0	-8	9280	9250	9190	9160	9100	9265	9175	1586	2760	5000	6820	10	1	31712562	2914	6.65	0.28	12	0.00	1381.00	32971.00	9800	20240219	-6.22	8030	20240805	14.45	9800	-6.22	20240219	8030	14.45	20240805	9800	-6.22	20240219	8030	14.45	20240805	0.16	N	001500	5000	1585 억		1067895	N	N	23	N	00	N
50	20240913	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9020	170	2	1.92	692146210	76886	219.37	8860	9100	8860	11500	6200	8850	9002.24	3.28	0	16905	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2860	6.53	0.27	12	0.24	1381.00	32971.00	9800	20240219	-7.96	8030	20240805	12.33	9800	-7.96	20240219	8030	12.33	20240805	9800	-7.96	20240219	8030	12.33	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
51	20240913	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9090	240	2	2.71	529480250	58975	168.26	8860	9100	8860	11500	6200	8850	8978.05	3.28	0	15692	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2883	6.58	0.28	12	0.19	1381.00	32971.00	9800	20240219	-7.24	8030	20240805	13.20	9800	-7.24	20240219	8030	13.20	20240805	9800	-7.24	20240219	8030	13.20	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
52	20240913	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8960	110	2	1.24	374542620	41786	119.22	8860	9030	8860	11500	6200	8850	8963.35	3.28	0	13699	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2841	6.49	0.27	12	0.13	1381.00	32971.00	9800	20240219	-8.57	8030	20240805	11.58	9800	-8.57	20240219	8030	11.58	20240805	9800	-8.57	20240219	8030	11.58	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
53	20240913	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8980	130	2	1.47	259729330	28952	82.60	8860	9030	8860	11500	6200	8850	8971.03	3.28	0	8653	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2848	6.50	0.27	12	0.09	1381.00	32971.00	9800	20240219	-8.37	8030	20240805	11.83	9800	-8.37	20240219	8030	11.83	20240805	9800	-8.37	20240219	8030	11.83	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
54	20240913	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8960	110	2	1.24	238818320	26628	75.97	8860	9030	8860	11500	6200	8850	8968.69	3.28	0	7887	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2841	6.49	0.27	12	0.08	1381.00	32971.00	9800	20240219	-8.57	8030	20240805	11.58	9800	-8.57	20240219	8030	11.58	20240805	9800	-8.57	20240219	8030	11.58	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
55	20240913	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9000	150	2	1.69	168569010	18786	53.60	8860	9030	8860	11500	6200	8850	8973.12	3.28	0	4824	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2854	6.52	0.27	12	0.06	1381.00	32971.00	9800	20240219	-8.16	8030	20240805	12.08	9800	-8.16	20240219	8030	12.08	20240805	9800	-8.16	20240219	8030	12.08	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
56	20240913	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9000	150	2	1.69	84177800	9408	26.84	8860	9030	8860	11500	6200	8850	8947.47	3.28	0	2799	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2854	6.52	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.16	8030	20240805	12.08	9800	-8.16	20240219	8030	12.08	20240805	9800	-8.16	20240219	8030	12.08	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
57	20240913	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8870	20	2	0.23	903910	102	0.29	8860	8870	8860	11500	6200	8850	8861.86	3.28	0	-4	8930	8890	8810	8770	8690	8910	8790	1586	2650	5000	6540	10	1	31712562	2813	6.42	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.49	8030	20240805	10.46	9800	-9.49	20240219	8030	10.46	20240805	9800	-9.49	20240219	8030	10.46	20240805	0.16	N	001500	5000	1585 억		1039472	N	N	0	N	00	N
58	20240912	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8850	100	2	1.14	307847240	35048	95.78	8770	8850	8730	11370	6130	8750	8783.41	3.26	0	5581	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2807	6.41	0.27	12	0.11	1381.00	32971.00	9800	20240219	-9.69	8030	20240805	10.21	9800	-9.69	20240219	8030	10.21	20240805	9800	-9.69	20240219	8030	10.21	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
59	20240912	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8820	70	2	0.80	296493060	33764	92.27	8770	8840	8730	11370	6130	8750	8781.34	3.26	0	5119	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2797	6.39	0.27	12	0.11	1381.00	32971.00	9800	20240219	-10.00	8030	20240805	9.84	9800	-10.00	20240219	8030	9.84	20240805	9800	-10.00	20240219	8030	9.84	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
60	20240912	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8820	70	2	0.80	255195940	29078	79.46	8770	8820	8730	11370	6130	8750	8776.25	3.26	0	3189	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2797	6.39	0.27	12	0.09	1381.00	32971.00	9800	20240219	-10.00	8030	20240805	9.84	9800	-10.00	20240219	8030	9.84	20240805	9800	-10.00	20240219	8030	9.84	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
61	20240912	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8780	30	2	0.34	235177510	26803	73.25	8770	8820	8730	11370	6130	8750	8774.30	3.26	0	3016	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2784	6.36	0.27	12	0.08	1381.00	32971.00	9800	20240219	-10.41	8030	20240805	9.34	9800	-10.41	20240219	8030	9.34	20240805	9800	-10.41	20240219	8030	9.34	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
62	20240912	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8800	50	2	0.57	229248810	26126	71.40	8770	8820	8730	11370	6130	8750	8774.74	3.26	0	2851	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2791	6.37	0.27	12	0.08	1381.00	32971.00	9800	20240219	-10.20	8030	20240805	9.59	9800	-10.20	20240219	8030	9.59	20240805	9800	-10.20	20240219	8030	9.59	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
63	20240912	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8790	40	2	0.46	123090620	14038	38.36	8770	8820	8730	11370	6130	8750	8768.39	3.26	0	857	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2788	6.36	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.31	8030	20240805	9.46	9800	-10.31	20240219	8030	9.46	20240805	9800	-10.31	20240219	8030	9.46	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
64	20240912	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	0	3	0.00	86336050	9857	26.94	8770	8820	8730	11370	6130	8750	8758.86	3.26	0	2020	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2775	6.34	0.27	12	0.03	1381.00	32971.00	9800	20240219	-10.71	8030	20240805	8.97	9800	-10.71	20240219	8030	8.97	20240805	9800	-10.71	20240219	8030	8.97	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
65	20240912	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8800	50	2	0.57	11796310	1345	3.68	8770	8800	8770	11370	6130	8750	8770.49	3.26	0	163	9036	8892	8806	8662	8576	8850	8620	1586	2620	5000	6470	10	1	31712562	2791	6.37	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.20	8030	20240805	9.59	9800	-10.20	20240219	8030	9.59	20240805	9800	-10.20	20240219	8030	9.59	20240805	0.16	N	001500	5000	1585 억		1034317	N	N	0	N	00	N
66	20240911	160118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	-150	5	-1.69	318896100	36293	146.11	8900	8950	8720	11570	6230	8900	8786.88	3.29	0	-9759	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2775	6.34	0.27	12	0.11	1381.00	32971.00	9800	20240219	-10.71	8030	20240805	8.97	9800	-10.71	20240219	8030	8.97	20240805	9800	-10.71	20240219	8030	8.97	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
67	20240911	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	-170	5	-1.91	304323120	34627	139.40	8900	8950	8730	11570	6230	8900	8788.61	3.29	0	-9089	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2769	6.32	0.26	12	0.11	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
68	20240911	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8780	-120	5	-1.35	218738460	24851	100.04	8900	8950	8750	11570	6230	8900	8802.00	3.29	0	-7277	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2784	6.36	0.27	12	0.08	1381.00	32971.00	9800	20240219	-10.41	8030	20240805	9.34	9800	-10.41	20240219	8030	9.34	20240805	9800	-10.41	20240219	8030	9.34	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
69	20240911	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8760	-140	5	-1.57	203074320	23066	92.86	8900	8950	8750	11570	6230	8900	8804.05	3.29	0	-7246	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2778	6.34	0.27	12	0.07	1381.00	32971.00	9800	20240219	-10.61	8030	20240805	9.09	9800	-10.61	20240219	8030	9.09	20240805	9800	-10.61	20240219	8030	9.09	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
70	20240911	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	-130	5	-1.46	171151150	19423	78.19	8900	8950	8750	11570	6230	8900	8811.78	3.29	0	-6380	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2781	6.35	0.27	12	0.06	1381.00	32971.00	9800	20240219	-10.51	8030	20240805	9.22	9800	-10.51	20240219	8030	9.22	20240805	9800	-10.51	20240219	8030	9.22	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
71	20240911	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	-150	5	-1.69	152396460	17284	69.58	8900	8950	8750	11570	6230	8900	8817.20	3.29	0	-5988	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2775	6.34	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.71	8030	20240805	8.97	9800	-10.71	20240219	8030	8.97	20240805	9800	-10.71	20240219	8030	8.97	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
72	20240911	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	-130	5	-1.46	105584760	11939	48.06	8900	8950	8760	11570	6230	8900	8843.69	3.29	0	-4121	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2781	6.35	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.51	8030	20240805	9.22	9800	-10.51	20240219	8030	9.22	20240805	9800	-10.51	20240219	8030	9.22	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
73	20240911	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8910	10	2	0.11	8802110	989	3.98	8900	8910	8890	11570	6230	8900	8900.01	3.29	0	-28	9066	8982	8916	8832	8766	8950	8800	1586	2670	5000	6580	10	1	31712562	2826	6.45	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.08	8030	20240805	10.96	9800	-9.08	20240219	8030	10.96	20240805	9800	-9.08	20240219	8030	10.96	20240805	0.15	N	001500	5000	1585 억		1044062	N	N	0	N	00	N
74	20240910	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8900	-90	5	-1.00	220854740	24820	57.34	8990	9000	8850	11680	6300	8990	8898.26	3.29	0	756	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2822	6.44	0.27	12	0.08	1381.00	32971.00	9800	20240219	-9.18	8030	20240805	10.83	9800	-9.18	20240219	8030	10.83	20240805	9800	-9.18	20240219	8030	10.83	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
75	20240910	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8910	-80	5	-0.89	193059300	21687	50.10	8990	9000	8850	11680	6300	8990	8902.07	3.29	0	701	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2826	6.45	0.27	12	0.07	1381.00	32971.00	9800	20240219	-9.08	8030	20240805	10.96	9800	-9.08	20240219	8030	10.96	20240805	9800	-9.08	20240219	8030	10.96	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
76	20240910	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8890	-100	5	-1.11	146540400	16443	37.99	8990	9000	8850	11680	6300	8990	8912.02	3.29	0	1273	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2819	6.44	0.27	12	0.05	1381.00	32971.00	9800	20240219	-9.29	8030	20240805	10.71	9800	-9.29	20240219	8030	10.71	20240805	9800	-9.29	20240219	8030	10.71	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
77	20240910	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8960	-30	5	-0.33	112843680	12661	29.25	8990	9000	8850	11680	6300	8990	8912.70	3.29	0	1982	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2841	6.49	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.57	8030	20240805	11.58	9800	-8.57	20240219	8030	11.58	20240805	9800	-8.57	20240219	8030	11.58	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
78	20240910	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8980	-10	5	-0.11	108027090	12122	28.01	8990	9000	8850	11680	6300	8990	8911.66	3.29	0	2422	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2848	6.50	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.37	8030	20240805	11.83	9800	-8.37	20240219	8030	11.83	20240805	9800	-8.37	20240219	8030	11.83	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
79	20240910	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8950	-40	5	-0.44	90985190	10221	23.61	8990	9000	8850	11680	6300	8990	8901.79	3.29	0	3285	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2838	6.48	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.67	8030	20240805	11.46	9800	-8.67	20240219	8030	11.46	20240805	9800	-8.67	20240219	8030	11.46	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
80	20240910	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8950	-40	5	-0.44	77793770	8751	20.22	8990	8990	8850	11680	6300	8990	8889.70	3.29	0	3351	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2838	6.48	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.67	8030	20240805	11.46	9800	-8.67	20240219	8030	11.46	20240805	9800	-8.67	20240219	8030	11.46	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
81	20240910	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8990	0	3	0.00	1402440	156	0.36	8990	8990	8990	11680	6300	8990	8990.00	3.29	0	-44	9236	9112	8956	8832	8676	9035	8755	1586	2690	5000	6650	10	1	31712562	2851	6.51	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.27	8030	20240805	11.96	9800	-8.27	20240219	8030	11.96	20240805	9800	-8.27	20240219	8030	11.96	20240805	0.12	N	001500	5000	1585 억		1043529	N	N	0	N	00	N
82	20240909	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8990	-100	5	-1.10	386057780	43181	26.46	9080	9080	8800	11810	6370	9090	8939.66	3.32	0	-7396	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2851	6.51	0.27	12	0.14	1381.00	32971.00	9800	20240219	-8.27	8030	20240805	11.96	9800	-8.27	20240219	8030	11.96	20240805	9800	-8.27	20240219	8030	11.96	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
83	20240909	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8970	-120	5	-1.32	365792550	40924	25.07	9080	9080	8800	11810	6370	9090	8938.34	3.32	0	-7282	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2845	6.50	0.27	12	0.13	1381.00	32971.00	9800	20240219	-8.47	8030	20240805	11.71	9800	-8.47	20240219	8030	11.71	20240805	9800	-8.47	20240219	8030	11.71	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
84	20240909	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9010	-80	5	-0.88	311731080	34901	21.38	9080	9080	8800	11810	6370	9090	8931.87	3.32	0	-6521	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2857	6.52	0.27	12	0.11	1381.00	32971.00	9800	20240219	-8.06	8030	20240805	12.20	9800	-8.06	20240219	8030	12.20	20240805	9800	-8.06	20240219	8030	12.20	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
85	20240909	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8940	-150	5	-1.65	257276210	28834	17.67	9080	9080	8800	11810	6370	9090	8922.67	3.32	0	-4594	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2835	6.47	0.27	12	0.09	1381.00	32971.00	9800	20240219	-8.78	8030	20240805	11.33	9800	-8.78	20240219	8030	11.33	20240805	9800	-8.78	20240219	8030	11.33	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
86	20240909	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8920	-170	5	-1.87	248204180	27818	17.04	9080	9080	8800	11810	6370	9090	8922.43	3.32	0	-4680	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2829	6.46	0.27	12	0.09	1381.00	32971.00	9800	20240219	-8.98	8030	20240805	11.08	9800	-8.98	20240219	8030	11.08	20240805	9800	-8.98	20240219	8030	11.08	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
87	20240909	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8890	-200	5	-2.20	213780640	23947	14.67	9080	9080	8800	11810	6370	9090	8927.24	3.32	0	-3705	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2819	6.44	0.27	12	0.08	1381.00	32971.00	9800	20240219	-9.29	8030	20240805	10.71	9800	-9.29	20240219	8030	10.71	20240805	9800	-9.29	20240219	8030	10.71	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
88	20240909	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8840	-250	5	-2.75	189404760	21197	12.99	9080	9080	8800	11810	6370	9090	8935.45	3.32	0	-3686	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2803	6.40	0.27	12	0.07	1381.00	32971.00	9800	20240219	-9.80	8030	20240805	10.09	9800	-9.80	20240219	8030	10.09	20240805	9800	-9.80	20240219	8030	10.09	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
89	20240909	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9050	-40	5	-0.44	7563010	833	0.51	9080	9080	9050	11810	6370	9090	9079.24	3.32	0	-94	9476	9282	8966	8772	8456	9380	8870	1586	2720	5000	6720	10	1	31712562	2870	6.55	0.27	12	0.00	1381.00	32971.00	9800	20240219	-7.65	8030	20240805	12.70	9800	-7.65	20240219	8030	12.70	20240805	9800	-7.65	20240219	8030	12.70	20240805	0.12	N	001500	5000	1585 억		1052179	N	N	0	N	00	N
90	20240906	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9090	390	2	4.48	1460029790	163085	414.77	8710	9160	8650	11310	6090	8700	8952.51	3.32	0	-2006	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2883	6.58	0.28	12	0.51	1381.00	32971.00	9800	20240219	-7.24	8030	20240805	13.20	9800	-7.24	20240219	8030	13.20	20240805	9800	-7.24	20240219	8030	13.20	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
91	20240906	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	9000	300	2	3.45	1285046140	143775	365.66	8710	9160	8650	11310	6090	8700	8937.90	3.32	0	-4607	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2854	6.52	0.27	12	0.45	1381.00	32971.00	9800	20240219	-8.16	8030	20240805	12.08	9800	-8.16	20240219	8030	12.08	20240805	9800	-8.16	20240219	8030	12.08	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
92	20240906	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8990	290	2	3.33	1011186500	113391	288.39	8710	9160	8650	11310	6090	8700	8917.70	3.32	0	927	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2851	6.51	0.27	12	0.36	1381.00	32971.00	9800	20240219	-8.27	8030	20240805	11.96	9800	-8.27	20240219	8030	11.96	20240805	9800	-8.27	20240219	8030	11.96	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
93	20240906	130118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8960	260	2	2.99	904553310	101528	258.22	8710	9160	8650	11310	6090	8700	8909.40	3.32	0	-1916	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2841	6.49	0.27	12	0.32	1381.00	32971.00	9800	20240219	-8.57	8030	20240805	11.58	9800	-8.57	20240219	8030	11.58	20240805	9800	-8.57	20240219	8030	11.58	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
94	20240906	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8880	180	2	2.07	472322640	53549	136.19	8710	8970	8650	11310	6090	8700	8820.38	3.32	0	-3315	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2816	6.43	0.27	12	0.17	1381.00	32971.00	9800	20240219	-9.39	8030	20240805	10.59	9800	-9.39	20240219	8030	10.59	20240805	9800	-9.39	20240219	8030	10.59	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
95	20240906	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	30	2	0.34	103674140	11938	30.36	8710	8750	8650	11310	6090	8700	8684.38	3.32	0	-3311	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2769	6.32	0.26	12	0.04	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
96	20240906	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8670	-30	5	-0.34	72344520	8339	21.21	8710	8730	8650	11310	6090	8700	8675.44	3.32	0	-3077	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2749	6.28	0.26	12	0.03	1381.00	32971.00	9800	20240219	-11.53	8030	20240805	7.97	9800	-11.53	20240219	8030	7.97	20240805	9800	-11.53	20240219	8030	7.97	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
97	20240906	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	30	2	0.34	7508280	862	2.19	8710	8730	8700	11310	6090	8700	8710.30	3.32	0	-391	8860	8780	8710	8630	8560	8745	8595	1586	2610	5000	6430	10	1	31712562	2769	6.32	0.26	12	0.00	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.12	N	001500	5000	1585 억		1051567	N	N	0	N	00	N
98	20240905	160118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-10	5	-0.11	341546460	39219	123.62	8730	8790	8640	11320	6100	8710	8708.74	3.32	0	-2877	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2759	6.30	0.26	12	0.12	1381.00	32971.00	9800	20240219	-11.22	8030	20240805	8.34	9800	-11.22	20240219	8030	8.34	20240805	9800	-11.22	20240219	8030	8.34	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
99	20240905	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	0	3	0.00	285436810	32769	103.29	8730	8790	8640	11320	6100	8710	8710.57	3.32	0	-1680	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2762	6.31	0.26	12	0.10	1381.00	32971.00	9800	20240219	-11.12	8030	20240805	8.47	9800	-11.12	20240219	8030	8.47	20240805	9800	-11.12	20240219	8030	8.47	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
100	20240905	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8680	-30	5	-0.34	249667000	28644	90.29	8730	8790	8670	11320	6100	8710	8716.21	3.32	0	-1503	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2753	6.29	0.26	12	0.09	1381.00	32971.00	9800	20240219	-11.43	8030	20240805	8.09	9800	-11.43	20240219	8030	8.09	20240805	9800	-11.43	20240219	8030	8.09	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
101	20240905	130118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-10	5	-0.11	225284190	25843	81.46	8730	8790	8680	11320	6100	8710	8717.42	3.32	0	-972	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2759	6.30	0.26	12	0.08	1381.00	32971.00	9800	20240219	-11.22	8030	20240805	8.34	9800	-11.22	20240219	8030	8.34	20240805	9800	-11.22	20240219	8030	8.34	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
102	20240905	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	30	2	0.34	143491620	16444	51.83	8730	8790	8680	11320	6100	8710	8726.08	3.32	0	-1543	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2772	6.33	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.82	8030	20240805	8.84	9800	-10.82	20240219	8030	8.84	20240805	9800	-10.82	20240219	8030	8.84	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
103	20240905	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	60	2	0.69	29543440	3373	10.63	8730	8790	8730	11320	6100	8710	8758.80	3.32	0	639	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2781	6.35	0.27	12	0.01	1381.00	32971.00	9800	20240219	-10.51	8030	20240805	9.22	9800	-10.51	20240219	8030	9.22	20240805	9800	-10.51	20240219	8030	9.22	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
104	20240905	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8790	80	2	0.92	18706430	2136	6.73	8730	8790	8730	11320	6100	8710	8757.69	3.32	0	401	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2788	6.36	0.27	12	0.01	1381.00	32971.00	9800	20240219	-10.31	8030	20240805	9.46	9800	-10.31	20240219	8030	9.46	20240805	9800	-10.31	20240219	8030	9.46	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
105	20240905	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	20	2	0.23	2732490	313	0.99	8730	8730	8730	11320	6100	8710	8730.00	3.32	0	288	8830	8770	8730	8670	8630	8750	8650	1586	2610	5000	6440	10	1	31712562	2769	6.32	0.26	12	0.00	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.12	N	001500	5000	1585 억		1054300	N	N	0	N	00	N
106	20240904	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-150	5	-1.69	276543560	31724	94.96	8790	8790	8690	11510	6210	8860	8717.17	3.31	0	3939	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2762	6.31	0.26	12	0.10	1381.00	32971.00	9800	20240219	-11.12	8030	20240805	8.47	9800	-11.12	20240219	8030	8.47	20240805	9800	-11.12	20240219	8030	8.47	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
107	20240904	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	-130	5	-1.47	267762600	30716	91.94	8790	8790	8690	11510	6210	8860	8717.37	3.31	0	4845	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2769	6.32	0.26	12	0.10	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
108	20240904	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-120	5	-1.35	243079060	27882	83.46	8790	8790	8700	11510	6210	8860	8718.14	3.31	0	4275	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2772	6.33	0.27	12	0.09	1381.00	32971.00	9800	20240219	-10.82	8030	20240805	8.84	9800	-10.82	20240219	8030	8.84	20240805	9800	-10.82	20240219	8030	8.84	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
109	20240904	130118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-150	5	-1.69	196650300	22553	67.51	8790	8790	8700	11510	6210	8860	8719.47	3.31	0	3278	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2762	6.31	0.26	12	0.07	1381.00	32971.00	9800	20240219	-11.12	8030	20240805	8.47	9800	-11.12	20240219	8030	8.47	20240805	9800	-11.12	20240219	8030	8.47	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
110	20240904	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8760	-100	5	-1.13	132566970	15200	45.50	8790	8790	8700	11510	6210	8860	8721.51	3.31	0	2019	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2778	6.34	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.61	8030	20240805	9.09	9800	-10.61	20240219	8030	9.09	20240805	9800	-10.61	20240219	8030	9.09	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
111	20240904	110117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	-130	5	-1.47	103080410	11825	35.40	8790	8790	8700	11510	6210	8860	8717.16	3.31	0	283	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2769	6.32	0.26	12	0.04	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
112	20240904	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-150	5	-1.69	43948760	5039	15.08	8790	8790	8700	11510	6210	8860	8721.72	3.31	0	-801	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2762	6.31	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.12	8030	20240805	8.47	9800	-11.12	20240219	8030	8.47	20240805	9800	-11.12	20240219	8030	8.47	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
113	20240904	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	-130	5	-1.47	4550650	519	1.55	8790	8790	8730	11510	6210	8860	8768.11	3.31	0	-87	8973	8916	8833	8776	8693	8945	8805	1586	2650	5000	6550	10	1	31712562	2769	6.32	0.26	12	0.00	1381.00	32971.00	9800	20240219	-10.92	8030	20240805	8.72	9800	-10.92	20240219	8030	8.72	20240805	9800	-10.92	20240219	8030	8.72	20240805	0.12	N	001500	5000	1585 억		1049655	N	N	0	N	00	N
114	20240903	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8860	90	2	1.03	295924920	33405	215.78	8780	8890	8750	11400	6140	8770	8858.70	3.28	0	8220	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2810	6.42	0.27	12	0.11	1381.00	32971.00	9800	20240219	-9.59	8030	20240805	10.34	9800	-9.59	20240219	8030	10.34	20240805	9800	-9.59	20240219	8030	10.34	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
115	20240903	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8840	70	2	0.80	280733480	31689	204.70	8780	8890	8750	11400	6140	8770	8859.02	3.28	0	8532	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2803	6.40	0.27	12	0.10	1381.00	32971.00	9800	20240219	-9.80	8030	20240805	10.09	9800	-9.80	20240219	8030	10.09	20240805	9800	-9.80	20240219	8030	10.09	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
116	20240903	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8860	90	2	1.03	196116450	22143	143.03	8780	8890	8750	11400	6140	8770	8856.81	3.28	0	6781	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2810	6.42	0.27	12	0.07	1381.00	32971.00	9800	20240219	-9.59	8030	20240805	10.34	9800	-9.59	20240219	8030	10.34	20240805	9800	-9.59	20240219	8030	10.34	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
117	20240903	130117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8860	90	2	1.03	159674930	18034	116.49	8780	8890	8750	11400	6140	8770	8854.11	3.28	0	5872	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2810	6.42	0.27	12	0.06	1381.00	32971.00	9800	20240219	-9.59	8030	20240805	10.34	9800	-9.59	20240219	8030	10.34	20240805	9800	-9.59	20240219	8030	10.34	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
118	20240903	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8870	100	2	1.14	140840200	15908	102.76	8780	8890	8750	11400	6140	8770	8853.42	3.28	0	5530	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2813	6.42	0.27	12	0.05	1381.00	32971.00	9800	20240219	-9.49	8030	20240805	10.46	9800	-9.49	20240219	8030	10.46	20240805	9800	-9.49	20240219	8030	10.46	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
119	20240903	110117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8880	110	2	1.25	119035340	13452	86.89	8780	8890	8750	11400	6140	8770	8848.90	3.28	0	5326	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2816	6.43	0.27	12	0.04	1381.00	32971.00	9800	20240219	-9.39	8030	20240805	10.59	9800	-9.39	20240219	8030	10.59	20240805	9800	-9.39	20240219	8030	10.59	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
120	20240903	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8880	110	2	1.25	83866600	9485	61.27	8780	8880	8750	11400	6140	8770	8842.02	3.28	0	2728	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2816	6.43	0.27	12	0.03	1381.00	32971.00	9800	20240219	-9.39	8030	20240805	10.59	9800	-9.39	20240219	8030	10.59	20240805	9800	-9.39	20240219	8030	10.59	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
121	20240903	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8780	10	2	0.11	597040	68	0.44	8780	8780	8780	11400	6140	8770	8780.00	3.28	0	7	8816	8792	8746	8722	8676	8805	8735	1586	2630	5000	6480	10	1	31712562	2784	6.36	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.41	8030	20240805	9.34	9800	-10.41	20240219	8030	9.34	20240805	9800	-10.41	20240219	8030	9.34	20240805	0.12	N	001500	5000	1585 억		1040709	N	N	0	N	00	N
122	20240902	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	20	2	0.23	135241060	15481	144.60	8760	8770	8700	11370	6130	8750	8735.94	3.28	0	279	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2781	6.35	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.51	8030	20240805	9.22	9800	-10.51	20240219	8030	9.22	20240805	9800	-10.51	20240219	8030	9.22	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
123	20240902	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	20	2	0.23	110249030	12622	117.90	8760	8770	8700	11370	6130	8750	8734.67	3.28	0	342	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2781	6.35	0.27	12	0.04	1381.00	32971.00	9800	20240219	-10.51	8030	20240805	9.22	9800	-10.51	20240219	8030	9.22	20240805	9800	-10.51	20240219	8030	9.22	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
124	20240902	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	0	3	0.00	69129600	7922	74.00	8760	8760	8700	11370	6130	8750	8726.28	3.28	0	62	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2775	6.34	0.27	12	0.02	1381.00	32971.00	9800	20240219	-10.71	8030	20240805	8.97	9800	-10.71	20240219	8030	8.97	20240805	9800	-10.71	20240219	8030	8.97	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
125	20240902	130118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-10	5	-0.11	43797580	5024	46.93	8760	8760	8700	11370	6130	8750	8717.67	3.28	0	-340	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2772	6.33	0.27	12	0.02	1381.00	32971.00	9800	20240219	-10.82	8030	20240805	8.84	9800	-10.82	20240219	8030	8.84	20240805	9800	-10.82	20240219	8030	8.84	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
126	20240902	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-30	5	-0.34	37573370	4310	40.26	8760	8760	8700	11370	6130	8750	8717.72	3.28	0	-338	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2765	6.31	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.02	8030	20240805	8.59	9800	-11.02	20240219	8030	8.59	20240805	9800	-11.02	20240219	8030	8.59	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
127	20240902	110117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-30	5	-0.34	21454330	2460	22.98	8760	8760	8710	11370	6130	8750	8721.27	3.28	0	-338	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2765	6.31	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.02	8030	20240805	8.59	9800	-11.02	20240219	8030	8.59	20240805	9800	-11.02	20240219	8030	8.59	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
128	20240902	100116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-40	5	-0.46	14642500	1679	15.68	8760	8760	8710	11370	6130	8750	8720.96	3.28	0	-419	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2762	6.31	0.26	12	0.01	1381.00	32971.00	9800	20240219	-11.12	8030	20240805	8.47	9800	-11.12	20240219	8030	8.47	20240805	9800	-11.12	20240219	8030	8.47	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N
129	20240902	090116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	0	3	0.00	131300	15	0.14	8760	8760	8750	11370	6130	8750	8753.33	3.28	0	-9	8810	8780	8730	8700	8650	8795	8715	1586	2620	5000	6470	10	1	31712562	2775	6.34	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.71	8030	20240805	8.97	9800	-10.71	20240219	8030	8.97	20240805	9800	-10.71	20240219	8030	8.97	20240805	0.13	N	001500	5000	1585 억		1040430	N	N	1	N	00	N