KissMeData/001500/price/prices-20240801.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	20240830	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	40	2	0.46	93127890	10685	63.42	8690	8760	8680	11320	6100	8710	8715.76	3.29	0	-2637	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	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	0.13	N	001500	5000	1585 억		1043092	N	N	1	N	00	N
3	20240830	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	10	2	0.11	80725240	9266	55.00	8690	8760	8680	11320	6100	8710	8711.98	3.29	0	-1955	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	10	1	31712562	2765	6.31	0.26	12	0.03	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		1043092	N	N	0	N	00	N
4	20240830	140122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	0	3	0.00	76040740	8728	51.80	8690	8760	8680	11320	6100	8710	8712.28	3.29	0	-1973	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	10	1	31712562	2762	6.31	0.26	12	0.03	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		1043092	N	N	0	N	00	N
5	20240830	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	20	2	0.23	42437950	4874	28.93	8690	8760	8680	11320	6100	8710	8707.01	3.29	0	-389	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	10	1	31712562	2769	6.32	0.26	12	0.02	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	0.13	N	001500	5000	1585 억		1043092	N	N	0	N	00	N
6	20240830	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	10	2	0.11	32002420	3676	21.82	8690	8760	8680	11320	6100	8710	8705.77	3.29	0	-379	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	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		1043092	N	N	0	N	00	N
7	20240830	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	0	3	0.00	18838320	2166	12.86	8690	8760	8680	11320	6100	8710	8697.29	3.29	0	-74	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	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		1043092	N	N	0	N	00	N
8	20240830	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	10	2	0.11	16371800	1883	11.18	8690	8760	8680	11320	6100	8710	8694.53	3.29	0	76	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	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		1043092	N	N	0	N	00	N
9	20240830	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	10	2	0.11	4066950	468	2.78	8690	8720	8690	11320	6100	8710	8690.06	3.29	0	47	8796	8752	8706	8662	8616	8775	8685	1586	2610	5000	6440	10	1	31712562	2765	6.31	0.26	12	0.00	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		1043092	N	N	0	N	00	N
10	20240829	160122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-30	5	-0.34	146733990	16848	74.25	8680	8750	8660	11360	6120	8740	8709.28	3.29	0	-1001	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2762	6.31	0.26	12	0.05	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		1044072	N	N	251	N	00	N
11	20240829	150122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-30	5	-0.34	131348980	15083	66.47	8680	8750	8660	11360	6120	8740	8708.41	3.29	0	-643	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2762	6.31	0.26	12	0.05	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		1044072	N	N	251	N	00	N
12	20240829	140123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-30	5	-0.34	105574850	12124	53.43	8680	8750	8660	11360	6120	8740	8707.92	3.29	0	-643	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2762	6.31	0.26	12	0.04	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		1044072	N	N	251	N	00	N
13	20240829	130122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-20	5	-0.23	62100490	7130	31.42	8680	8750	8660	11360	6120	8740	8709.75	3.29	0	396	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2765	6.31	0.26	12	0.02	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		1044072	N	N	251	N	00	N
14	20240829	120122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-20	5	-0.23	59938040	6882	30.33	8680	8750	8660	11360	6120	8740	8709.39	3.29	0	590	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2765	6.31	0.26	12	0.02	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		1044072	N	N	251	N	00	N
15	20240829	110122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	10	2	0.11	36189000	4155	18.31	8680	8750	8660	11360	6120	8740	8709.75	3.29	0	611	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2775	6.34	0.27	12	0.01	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		1044072	N	N	251	N	00	N
16	20240829	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	-10	5	-0.11	22472920	2585	11.39	8680	8740	8660	11360	6120	8740	8693.59	3.29	0	617	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2769	6.32	0.26	12	0.01	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	0.13	N	001500	5000	1585 억		1044072	N	N	251	N	00	N
17	20240829	090123	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8670	-70	5	-0.80	1587870	183	0.81	8680	8680	8670	11360	6120	8740	8676.89	3.29	0	-75	8886	8812	8746	8672	8606	8780	8640	1586	2620	5000	6460	10	1	31712562	2749	6.28	0.26	12	0.00	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	0.13	N	001500	5000	1585 억		1044072	N	N	251	N	00	N
18	20240828	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-80	5	-0.91	197810850	22691	175.21	8820	8820	8680	11460	6180	8820	8717.59	3.32	0	-9511	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2772	6.33	0.27	12	0.07	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		1054404	N	N	251	N	00	N
19	20240828	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-80	5	-0.91	168016080	19282	148.88	8820	8820	8680	11460	6180	8820	8713.62	3.32	0	-8700	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2772	6.33	0.27	12	0.06	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		1054404	N	N	19	N	00	N
20	20240828	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-100	5	-1.13	155894220	17895	138.17	8820	8820	8680	11460	6180	8820	8711.61	3.32	0	-7521	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2765	6.31	0.26	12	0.06	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		1054404	N	N	19	N	00	N
21	20240828	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-120	5	-1.36	153960280	17673	136.46	8820	8820	8680	11460	6180	8820	8711.61	3.32	0	-7499	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2759	6.30	0.26	12	0.06	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	0.13	N	001500	5000	1585 억		1054404	N	N	19	N	00	N
22	20240828	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-100	5	-1.13	149939920	17212	132.90	8820	8820	8680	11460	6180	8820	8711.36	3.32	0	-7416	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2765	6.31	0.26	12	0.05	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		1054404	N	N	19	N	00	N
23	20240828	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-120	5	-1.36	97503370	11186	86.37	8820	8820	8680	11460	6180	8820	8716.55	3.32	0	-3765	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2759	6.30	0.26	12	0.04	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	0.13	N	001500	5000	1585 억		1054404	N	N	19	N	00	N
24	20240828	100122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-100	5	-1.13	48813020	5594	43.19	8820	8820	8700	11460	6180	8820	8725.96	3.32	0	-802	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2765	6.31	0.26	12	0.02	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		1054404	N	N	19	N	00	N
25	20240828	090122	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	-50	5	-0.57	1219980	139	1.07	8820	8820	8770	11460	6180	8820	8776.83	3.32	0	-96	8926	8872	8766	8712	8606	8900	8740	1586	2640	5000	6520	10	1	31712562	2781	6.35	0.27	12	0.00	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		1054404	N	N	19	N	00	N
26	20240827	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8820	0	3	0.00	113203150	12920	61.90	8820	8820	8660	11460	6180	8820	8761.76	3.33	0	3738	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	10	1	31712562	2797	6.39	0.27	12	0.04	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	0.13	N	001500	5000	1585 억		1055736	N	N	19	N	00	N
27	20240827	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	-50	5	-0.57	66151900	7584	36.33	8820	8820	8660	11460	6180	8820	8722.56	3.33	0	-298	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	10	1	31712562	2781	6.35	0.27	12	0.02	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		1055736	N	N	0	N	00	N
28	20240827	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-80	5	-0.91	56723220	6507	31.17	8820	8820	8660	11460	6180	8820	8717.26	3.33	0	567	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	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		1055736	N	N	0	N	00	N
29	20240827	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-100	5	-1.13	54774770	6284	30.11	8820	8820	8660	11460	6180	8820	8716.55	3.33	0	567	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	10	1	31712562	2765	6.31	0.26	12	0.02	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		1055736	N	N	0	N	00	N
30	20240827	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	-70	5	-0.79	54425110	6244	29.91	8820	8820	8660	11460	6180	8820	8716.39	3.33	0	567	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	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		1055736	N	N	0	N	00	N
31	20240827	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-110	5	-1.25	49953800	5731	27.46	8820	8820	8660	11460	6180	8820	8716.42	3.33	0	431	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	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	0.13	N	001500	5000	1585 억		1055736	N	N	0	N	00	N
32	20240827	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-110	5	-1.25	47592640	5460	26.16	8820	8820	8660	11460	6180	8820	8716.60	3.33	0	431	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	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	0.13	N	001500	5000	1585 억		1055736	N	N	0	N	00	N
33	20240827	090121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	-50	5	-0.57	3038630	345	1.65	8820	8820	8770	11460	6180	8820	8807.62	3.33	0	-131	8946	8882	8756	8692	8566	8915	8725	1586	2640	5000	6520	10	1	31712562	2781	6.35	0.27	12	0.00	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		1055736	N	N	0	N	00	N
34	20240826	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8820	70	2	0.80	179723540	20528	128.16	8760	8820	8630	11370	6130	8750	8755.04	3.33	0	3976	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2797	6.39	0.27	12	0.06	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
35	20240826	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8760	10	2	0.11	122481560	14030	87.59	8760	8770	8630	11370	6130	8750	8729.98	3.33	0	-1011	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2778	6.34	0.27	12	0.04	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
36	20240826	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	0	3	0.00	102477840	11745	73.32	8760	8770	8630	11370	6130	8750	8725.23	3.33	0	-321	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2775	6.34	0.27	12	0.04	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
37	20240826	130121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-10	5	-0.11	85814490	9840	61.43	8760	8770	8630	11370	6130	8750	8720.98	3.33	0	-29	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2772	6.33	0.27	12	0.03	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
38	20240826	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	-20	5	-0.23	68108190	7815	48.79	8760	8770	8630	11370	6130	8750	8715.06	3.33	0	379	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2769	6.32	0.26	12	0.02	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
39	20240826	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-10	5	-0.11	47577460	5458	34.07	8760	8770	8630	11370	6130	8750	8717.01	3.33	0	542	8836	8792	8716	8672	8596	8815	8695	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
40	20240826	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	0	3	0.00	34726910	3989	24.90	8760	8770	8630	11370	6130	8750	8705.67	3.33	0	831	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2775	6.34	0.27	12	0.01	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
41	20240826	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8760	10	2	0.11	753560	86	0.54	8760	8770	8760	11370	6130	8750	8762.33	3.33	0	-4	8836	8792	8716	8672	8596	8815	8695	1586	2620	5000	6470	10	1	31712562	2778	6.34	0.27	12	0.00	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	0.14	N	001500	5000	1585 억		1056383	N	N	0	N	00	N
42	20240823	160121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	30	2	0.34	139432170	16017	105.90	8650	8760	8640	11330	6110	8720	8705.26	3.34	0	-1415	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
43	20240823	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	20	2	0.23	129641620	14898	98.50	8650	8760	8640	11330	6110	8720	8701.95	3.34	0	-1211	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
44	20240823	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	30	2	0.34	116612510	13405	88.63	8650	8760	8640	11330	6110	8720	8699.18	3.34	0	-1541	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	10	1	31712562	2775	6.34	0.27	12	0.04	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
45	20240823	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-20	5	-0.23	101676830	11691	77.30	8650	8760	8640	11330	6110	8720	8697.02	3.34	0	-1483	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	10	1	31712562	2759	6.30	0.26	12	0.04	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
46	20240823	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8710	-10	5	-0.11	98299670	11302	74.72	8650	8760	8640	11330	6110	8720	8697.55	3.34	0	-1456	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	10	1	31712562	2762	6.31	0.26	12	0.04	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
47	20240823	110121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-20	5	-0.23	97362180	11194	74.01	8650	8760	8640	11330	6110	8720	8697.71	3.34	0	-1447	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	10	1	31712562	2759	6.30	0.26	12	0.04	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
48	20240823	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	10	2	0.11	55484770	6374	42.14	8650	8760	8640	11330	6110	8720	8704.86	3.34	0	-1211	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	10	1	31712562	2769	6.32	0.26	12	0.02	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	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
49	20240823	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8650	-70	5	-0.80	4764210	551	3.64	8650	8650	8640	11330	6110	8720	8646.48	3.34	0	-232	8853	8786	8743	8676	8633	8765	8655	1586	2610	5000	6450	10	1	31712562	2743	6.26	0.26	12	0.00	1381.00	32971.00	9800	20240219	-11.73	8030	20240805	7.72	9800	-11.73	20240219	8030	7.72	20240805	9800	-11.73	20240219	8030	7.72	20240805	0.14	N	001500	5000	1585 억		1057874	N	N	140	N	00	N
50	20240822	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-50	5	-0.57	128676860	14724	74.45	8810	8810	8700	11400	6140	8770	8739.26	3.34	0	-580	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2765	6.31	0.26	12	0.05	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	0.15	N	001500	5000	1585 억		1058901	N	N	140	N	00	N
51	20240822	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	-20	5	-0.23	106867170	12225	61.82	8810	8810	8700	11400	6140	8770	8741.69	3.34	0	-987	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2775	6.34	0.27	12	0.04	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		1058901	N	N	810	N	00	N
52	20240822	140121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-30	5	-0.34	98772870	11299	57.13	8810	8810	8700	11400	6140	8770	8741.74	3.34	0	-1578	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2772	6.33	0.27	12	0.04	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	0.15	N	001500	5000	1585 억		1058901	N	N	810	N	00	N
53	20240822	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-30	5	-0.34	77521880	8867	44.84	8810	8810	8700	11400	6140	8770	8742.74	3.34	0	-1841	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2772	6.33	0.27	12	0.03	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	0.15	N	001500	5000	1585 억		1058901	N	N	810	N	00	N
54	20240822	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-50	5	-0.57	44352030	5070	25.64	8810	8810	8700	11400	6140	8770	8747.93	3.34	0	-309	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2765	6.31	0.26	12	0.02	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	0.15	N	001500	5000	1585 억		1058901	N	N	810	N	00	N
55	20240822	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8740	-30	5	-0.34	38551950	4405	22.27	8810	8810	8710	11400	6140	8770	8751.86	3.34	0	-297	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2772	6.33	0.27	12	0.01	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	0.15	N	001500	5000	1585 억		1058901	N	N	810	N	00	N
56	20240822	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	0	3	0.00	25978360	2965	14.99	8810	8810	8720	11400	6140	8770	8761.67	3.34	0	106	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	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	0.15	N	001500	5000	1585 억		1058901	N	N	810	N	00	N
57	20240822	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8810	40	2	0.46	836950	95	0.48	8810	8810	8810	11400	6140	8770	8810.00	3.34	0	-5	8850	8810	8750	8710	8650	8830	8730	1586	2630	5000	6480	10	1	31712562	2794	6.38	0.27	12	0.00	1381.00	32971.00	9800	20240219	-10.10	8030	20240805	9.71	9800	-10.10	20240219	8030	9.71	20240805	9800	-10.10	20240219	8030	9.71	20240805	0.15	N	001500	5000	1585 억		1058901	N	N	810	N	00	N
58	20240821	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8770	40	2	0.46	172969160	19769	94.93	8730	8790	8690	11340	6120	8730	8749.51	3.34	0	-354	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	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	0.14	N	001500	5000	1585 억		1059721	N	N	810	N	00	N
59	20240821	150121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	20	2	0.23	134167380	15349	73.71	8730	8770	8690	11340	6120	8730	8741.12	3.34	0	-541	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
60	20240821	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	20	2	0.23	113424160	12979	62.33	8730	8770	8690	11340	6120	8730	8739.05	3.34	0	-361	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	10	1	31712562	2775	6.34	0.27	12	0.04	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
61	20240821	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8760	30	2	0.34	81699840	9355	44.92	8730	8770	8690	11340	6120	8730	8733.28	3.34	0	-44	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	10	1	31712562	2778	6.34	0.27	12	0.03	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
62	20240821	120121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8750	20	2	0.23	72241540	8274	39.73	8730	8770	8690	11340	6120	8730	8731.15	3.34	0	303	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
63	20240821	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-30	5	-0.34	57308590	6564	31.52	8730	8770	8690	11340	6120	8730	8730.74	3.34	0	420	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	10	1	31712562	2759	6.30	0.26	12	0.02	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
64	20240821	100121	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8720	-10	5	-0.11	39595230	4533	21.77	8730	8770	8700	11340	6120	8730	8734.88	3.34	0	848	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
65	20240821	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	0	3	0.00	942840	108	0.52	8730	8730	8730	11340	6120	8730	8730.00	3.34	0	-8	8843	8786	8683	8626	8523	8815	8655	1586	2610	5000	6460	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	0.14	N	001500	5000	1585 억		1059721	N	N	166	N	00	N
66	20240820	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	150	2	1.75	180496970	20819	61.17	8580	8740	8580	11150	6010	8580	8669.82	3.31	0	7259	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2769	6.32	0.26	12	0.07	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	0.13	N	001500	5000	1585 억		1050514	N	N	166	N	00	N
67	20240820	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	150	2	1.75	176656110	20379	59.87	8580	8740	8580	11150	6010	8580	8668.54	3.31	0	7161	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2769	6.32	0.26	12	0.06	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	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
68	20240820	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8730	150	2	1.75	166439200	19208	56.43	8580	8740	8580	11150	6010	8580	8665.10	3.31	0	6701	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2769	6.32	0.26	12	0.06	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	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
69	20240820	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8680	100	2	1.17	101085550	11704	34.39	8580	8690	8580	11150	6010	8580	8636.84	3.31	0	4090	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2753	6.29	0.26	12	0.04	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	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
70	20240820	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8660	80	2	0.93	73154480	8483	24.92	8580	8660	8580	11150	6010	8580	8623.66	3.31	0	3231	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2746	6.27	0.26	12	0.03	1381.00	32971.00	9800	20240219	-11.63	8030	20240805	7.85	9800	-11.63	20240219	8030	7.85	20240805	9800	-11.63	20240219	8030	7.85	20240805	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
71	20240820	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8640	60	2	0.70	54079880	6278	18.44	8580	8650	8580	11150	6010	8580	8614.19	3.31	0	2805	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2740	6.26	0.26	12	0.02	1381.00	32971.00	9800	20240219	-11.84	8030	20240805	7.60	9800	-11.84	20240219	8030	7.60	20240805	9800	-11.84	20240219	8030	7.60	20240805	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
72	20240820	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8620	40	2	0.47	36690220	4263	12.52	8580	8640	8580	11150	6010	8580	8606.67	3.31	0	2487	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2734	6.24	0.26	12	0.01	1381.00	32971.00	9800	20240219	-12.04	8030	20240805	7.35	9800	-12.04	20240219	8030	7.35	20240805	9800	-12.04	20240219	8030	7.35	20240805	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
73	20240820	090120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8590	10	2	0.12	154520	18	0.05	8580	8590	8580	11150	6010	8580	8584.44	3.31	0	7	8680	8630	8590	8540	8500	8625	8535	1586	2570	5000	6340	10	1	31712562	2724	6.22	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.35	8030	20240805	6.97	9800	-12.35	20240219	8030	6.97	20240805	9800	-12.35	20240219	8030	6.97	20240805	0.13	N	001500	5000	1585 억		1050514	N	N	181	N	00	N
74	20240819	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8580	30	2	0.35	292257750	34037	57.75	8580	8640	8550	11110	5990	8550	8586.47	3.28	0	9190	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2721	6.21	0.26	12	0.11	1381.00	32971.00	9800	20240219	-12.45	8030	20240805	6.85	9800	-12.45	20240219	8030	6.85	20240805	9800	-12.45	20240219	8030	6.85	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	181	N	00	N
75	20240819	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8590	40	2	0.47	285495580	33249	56.42	8580	8640	8550	11110	5990	8550	8586.59	3.28	0	9021	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2724	6.22	0.26	12	0.10	1381.00	32971.00	9800	20240219	-12.35	8030	20240805	6.97	9800	-12.35	20240219	8030	6.97	20240805	9800	-12.35	20240219	8030	6.97	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
76	20240819	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8600	50	2	0.58	274282200	31943	54.20	8580	8640	8550	11110	5990	8550	8586.61	3.28	0	9030	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2727	6.23	0.26	12	0.10	1381.00	32971.00	9800	20240219	-12.24	8030	20240805	7.10	9800	-12.24	20240219	8030	7.10	20240805	9800	-12.24	20240219	8030	7.10	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
77	20240819	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8570	20	2	0.23	177751350	20718	35.15	8580	8620	8550	11110	5990	8550	8579.56	3.28	0	2720	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2718	6.21	0.26	12	0.07	1381.00	32971.00	9800	20240219	-12.55	8030	20240805	6.72	9800	-12.55	20240219	8030	6.72	20240805	9800	-12.55	20240219	8030	6.72	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
78	20240819	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8570	20	2	0.23	165821390	19327	32.79	8580	8620	8550	11110	5990	8550	8579.78	3.28	0	2734	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2718	6.21	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.55	8030	20240805	6.72	9800	-12.55	20240219	8030	6.72	20240805	9800	-12.55	20240219	8030	6.72	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
79	20240819	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8590	40	2	0.47	137690210	16048	27.23	8580	8620	8550	11110	5990	8550	8579.90	3.28	0	2740	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2724	6.22	0.26	12	0.05	1381.00	32971.00	9800	20240219	-12.35	8030	20240805	6.97	9800	-12.35	20240219	8030	6.97	20240805	9800	-12.35	20240219	8030	6.97	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
80	20240819	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8610	60	2	0.70	76239090	8889	15.08	8580	8610	8550	11110	5990	8550	8576.79	3.28	0	1728	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2730	6.23	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.14	8030	20240805	7.22	9800	-12.14	20240219	8030	7.22	20240805	9800	-12.14	20240219	8030	7.22	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
81	20240819	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8560	10	2	0.12	4379600	511	0.87	8580	8580	8560	11110	5990	8550	8570.65	3.28	0	-264	8676	8612	8536	8472	8396	8575	8435	1586	2560	5000	6320	10	1	31712562	2715	6.20	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.65	8030	20240805	6.60	9800	-12.65	20240219	8030	6.60	20240805	9800	-12.65	20240219	8030	6.60	20240805	0.13	N	001500	5000	1585 억		1041485	N	N	253	N	00	N
82	20240816	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8550	10	2	0.12	502829740	58935	336.69	8570	8600	8460	11100	5980	8540	8531.94	3.24	0	12999	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2711	6.19	0.26	12	0.19	1381.00	32971.00	9800	20240219	-12.76	8030	20240805	6.48	9800	-12.76	20240219	8030	6.48	20240805	9800	-12.76	20240219	8030	6.48	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	253	N	00	N
83	20240816	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8540	0	3	0.00	445669630	52252	298.51	8570	8600	8460	11100	5980	8540	8529.24	3.24	0	14516	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2708	6.18	0.26	12	0.16	1381.00	32971.00	9800	20240219	-12.86	8030	20240805	6.35	9800	-12.86	20240219	8030	6.35	20240805	9800	-12.86	20240219	8030	6.35	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
84	20240816	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8570	30	2	0.35	400777620	46998	268.50	8570	8600	8460	11100	5980	8540	8527.55	3.24	0	15006	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2718	6.21	0.26	12	0.15	1381.00	32971.00	9800	20240219	-12.55	8030	20240805	6.72	9800	-12.55	20240219	8030	6.72	20240805	9800	-12.55	20240219	8030	6.72	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
85	20240816	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8560	20	2	0.23	392891160	46076	263.23	8570	8600	8460	11100	5980	8540	8527.02	3.24	0	14640	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2715	6.20	0.26	12	0.15	1381.00	32971.00	9800	20240219	-12.65	8030	20240805	6.60	9800	-12.65	20240219	8030	6.60	20240805	9800	-12.65	20240219	8030	6.60	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
86	20240816	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8550	10	2	0.12	378261050	44366	253.46	8570	8600	8460	11100	5980	8540	8525.92	3.24	0	14479	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2711	6.19	0.26	12	0.14	1381.00	32971.00	9800	20240219	-12.76	8030	20240805	6.48	9800	-12.76	20240219	8030	6.48	20240805	9800	-12.76	20240219	8030	6.48	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
87	20240816	110120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8570	30	2	0.35	89237570	10399	59.41	8570	8600	8550	11100	5980	8540	8581.36	3.24	0	1401	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2718	6.21	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.55	8030	20240805	6.72	9800	-12.55	20240219	8030	6.72	20240805	9800	-12.55	20240219	8030	6.72	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
88	20240816	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8580	40	2	0.47	58881780	6864	39.21	8570	8600	8550	11100	5980	8540	8578.35	3.24	0	1144	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2721	6.21	0.26	12	0.02	1381.00	32971.00	9800	20240219	-12.45	8030	20240805	6.85	9800	-12.45	20240219	8030	6.85	20240805	9800	-12.45	20240219	8030	6.85	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
89	20240816	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8580	40	2	0.47	1508520	176	1.01	8570	8580	8570	11100	5980	8540	8571.14	3.24	0	61	8606	8572	8516	8482	8426	8590	8500	1586	2560	5000	6310	10	1	31712562	2721	6.21	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.45	8030	20240805	6.85	9800	-12.45	20240219	8030	6.85	20240805	9800	-12.45	20240219	8030	6.85	20240805	0.14	N	001500	5000	1585 억		1028051	N	N	1	N	00	N
90	20240814	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8540	100	2	1.18	148848700	17504	70.37	8530	8550	8460	10970	5910	8440	8503.70	3.23	0	3500	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2708	6.18	0.26	12	0.06	1381.00	32971.00	9800	20240219	-12.86	8030	20240805	6.35	9800	-12.86	20240219	8030	6.35	20240805	9800	-12.86	20240219	8030	6.35	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	1	N	00	N
91	20240814	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8510	70	2	0.83	91002470	10722	43.11	8530	8530	8460	10970	5910	8440	8487.45	3.23	0	2643	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2699	6.16	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.16	8030	20240805	5.98	9800	-13.16	20240219	8030	5.98	20240805	9800	-13.16	20240219	8030	5.98	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
92	20240814	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8490	50	2	0.59	77718960	9158	36.82	8530	8530	8460	10970	5910	8440	8486.46	3.23	0	2223	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2692	6.15	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.37	8030	20240805	5.73	9800	-13.37	20240219	8030	5.73	20240805	9800	-13.37	20240219	8030	5.73	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
93	20240814	130120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8510	70	2	0.83	30639520	3605	14.49	8530	8530	8470	10970	5910	8440	8499.17	3.23	0	274	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2699	6.16	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.16	8030	20240805	5.98	9800	-13.16	20240219	8030	5.98	20240805	9800	-13.16	20240219	8030	5.98	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
94	20240814	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8490	50	2	0.59	23316040	2744	11.03	8530	8530	8470	10970	5910	8440	8497.10	3.23	0	200	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2692	6.15	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.37	8030	20240805	5.73	9800	-13.37	20240219	8030	5.73	20240805	9800	-13.37	20240219	8030	5.73	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
95	20240814	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8520	80	2	0.95	15160640	1784	7.17	8530	8530	8470	10970	5910	8440	8498.12	3.23	0	309	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2702	6.17	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.06	8030	20240805	6.10	9800	-13.06	20240219	8030	6.10	20240805	9800	-13.06	20240219	8030	6.10	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
96	20240814	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8500	60	2	0.71	5389750	633	2.54	8530	8530	8480	10970	5910	8440	8514.61	3.23	0	5	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2696	6.15	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.27	8030	20240805	5.85	9800	-13.27	20240219	8030	5.85	20240805	9800	-13.27	20240219	8030	5.85	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
97	20240814	090130	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8510	70	2	0.83	1918670	225	0.90	8530	8530	8510	10970	5910	8440	8527.42	3.23	0	-57	8620	8530	8480	8390	8340	8505	8365	1586	2530	5000	6240	10	1	31712562	2699	6.16	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.16	8030	20240805	5.98	9800	-13.16	20240219	8030	5.98	20240805	9800	-13.16	20240219	8030	5.98	20240805	0.14	N	001500	5000	1585 억		1024600	N	N	6	N	00	N
98	20240813	160120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8440	-90	5	-1.06	210670410	24873	177.45	8560	8570	8430	11080	5980	8530	8469.84	3.22	0	5498	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2677	6.11	0.26	12	0.08	1381.00	32971.00	9800	20240219	-13.88	8030	20240805	5.11	9800	-13.88	20240219	8030	5.11	20240805	9800	-13.88	20240219	8030	5.11	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	6	N	00	N
99	20240813	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8480	-50	5	-0.59	199801180	23587	168.27	8560	8570	8430	11080	5980	8530	8470.82	3.22	0	5165	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2689	6.14	0.26	12	0.07	1381.00	32971.00	9800	20240219	-13.47	8030	20240805	5.60	9800	-13.47	20240219	8030	5.60	20240805	9800	-13.47	20240219	8030	5.60	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
100	20240813	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8460	-70	5	-0.82	174776500	20634	147.21	8560	8570	8430	11080	5980	8530	8470.32	3.22	0	4253	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2683	6.13	0.26	12	0.07	1381.00	32971.00	9800	20240219	-13.67	8030	20240805	5.35	9800	-13.67	20240219	8030	5.35	20240805	9800	-13.67	20240219	8030	5.35	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
101	20240813	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8490	-40	5	-0.47	132221190	15601	111.30	8560	8570	8450	11080	5980	8530	8475.17	3.22	0	3527	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2692	6.15	0.26	12	0.05	1381.00	32971.00	9800	20240219	-13.37	8030	20240805	5.73	9800	-13.37	20240219	8030	5.73	20240805	9800	-13.37	20240219	8030	5.73	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
102	20240813	120120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8480	-50	5	-0.59	122003960	14396	102.70	8560	8570	8450	11080	5980	8530	8474.85	3.22	0	2713	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2689	6.14	0.26	12	0.05	1381.00	32971.00	9800	20240219	-13.47	8030	20240805	5.60	9800	-13.47	20240219	8030	5.60	20240805	9800	-13.47	20240219	8030	5.60	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
103	20240813	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8470	-60	5	-0.70	31529800	3714	26.50	8560	8570	8450	11080	5980	8530	8489.45	3.22	0	-47	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2686	6.13	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.57	8030	20240805	5.48	9800	-13.57	20240219	8030	5.48	20240805	9800	-13.57	20240219	8030	5.48	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
104	20240813	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8480	-50	5	-0.59	20206670	2379	16.97	8560	8570	8450	11080	5980	8530	8493.77	3.22	0	-248	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2689	6.14	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.47	8030	20240805	5.60	9800	-13.47	20240219	8030	5.60	20240805	9800	-13.47	20240219	8030	5.60	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
105	20240813	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8560	30	2	0.35	487920	57	0.41	8560	8560	8560	11080	5980	8530	8560.00	3.22	0	-9	8636	8582	8516	8462	8396	8610	8490	1586	2550	5000	6310	10	1	31712562	2715	6.20	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.65	8030	20240805	6.60	9800	-12.65	20240219	8030	6.60	20240805	9800	-12.65	20240219	8030	6.60	20240805	0.14	N	001500	5000	1585 억		1019832	N	N	7	N	00	N
106	20240812	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8530	50	2	0.59	118254920	13907	38.91	8460	8570	8450	11020	5940	8480	8503.27	3.21	0	3265	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2705	6.18	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.96	8030	20240805	6.23	9800	-12.96	20240219	8030	6.23	20240805	9800	-12.96	20240219	8030	6.23	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	7	N	00	N
107	20240812	150120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8540	60	2	0.71	99185990	11676	32.67	8460	8560	8450	11020	5940	8480	8494.86	3.21	0	3028	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2708	6.18	0.26	12	0.04	1381.00	32971.00	9800	20240219	-12.86	8030	20240805	6.35	9800	-12.86	20240219	8030	6.35	20240805	9800	-12.86	20240219	8030	6.35	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
108	20240812	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8520	40	2	0.47	82324090	9701	27.14	8460	8560	8450	11020	5940	8480	8486.14	3.21	0	1818	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2702	6.17	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.06	8030	20240805	6.10	9800	-13.06	20240219	8030	6.10	20240805	9800	-13.06	20240219	8030	6.10	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
109	20240812	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8490	10	2	0.12	59351820	6999	19.58	8460	8560	8450	11020	5940	8480	8480.04	3.21	0	803	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2692	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.37	8030	20240805	5.73	9800	-13.37	20240219	8030	5.73	20240805	9800	-13.37	20240219	8030	5.73	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
110	20240812	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8490	10	2	0.12	48958770	5775	16.16	8460	8560	8450	11020	5940	8480	8477.71	3.21	0	550	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2692	6.15	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.37	8030	20240805	5.73	9800	-13.37	20240219	8030	5.73	20240805	9800	-13.37	20240219	8030	5.73	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
111	20240812	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8480	0	3	0.00	45366100	5352	14.97	8460	8560	8450	11020	5940	8480	8476.48	3.21	0	786	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2689	6.14	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.47	8030	20240805	5.60	9800	-13.47	20240219	8030	5.60	20240805	9800	-13.47	20240219	8030	5.60	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
112	20240812	100119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8500	20	2	0.24	39709760	4686	13.11	8460	8560	8450	11020	5940	8480	8474.13	3.21	0	1041	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2696	6.15	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.27	8030	20240805	5.85	9800	-13.27	20240219	8030	5.85	20240805	9800	-13.27	20240219	8030	5.85	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
113	20240812	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8560	80	2	0.94	8083770	955	2.67	8460	8560	8460	11020	5940	8480	8464.68	3.21	0	-94	8693	8586	8503	8396	8313	8545	8355	1586	2540	5000	6270	10	1	31712562	2715	6.20	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.65	8030	20240805	6.60	9800	-12.65	20240219	8030	6.60	20240805	9800	-12.65	20240219	8030	6.60	20240805	0.14	N	001500	5000	1585 억		1016615	N	N	0	N	00	N
114	20240809	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8480	20	2	0.24	302678760	35642	298.96	8530	8610	8420	10990	5930	8460	8492.19	3.21	0	-268	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2689	6.14	0.26	12	0.11	1381.00	32971.00	9800	20240219	-13.47	8030	20240805	5.60	9800	-13.47	20240219	8030	5.60	20240805	9800	-13.47	20240219	8030	5.60	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
115	20240809	150119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8470	10	2	0.12	283989410	33433	280.43	8530	8610	8420	10990	5930	8460	8494.28	3.21	0	-848	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2686	6.13	0.26	12	0.11	1381.00	32971.00	9800	20240219	-13.57	8030	20240805	5.48	9800	-13.57	20240219	8030	5.48	20240805	9800	-13.57	20240219	8030	5.48	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
116	20240809	140120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8500	40	2	0.47	103274190	12150	101.91	8530	8610	8420	10990	5930	8460	8499.93	3.21	0	146	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2696	6.15	0.26	12	0.04	1381.00	32971.00	9800	20240219	-13.27	8030	20240805	5.85	9800	-13.27	20240219	8030	5.85	20240805	9800	-13.27	20240219	8030	5.85	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
117	20240809	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8500	40	2	0.47	92344030	10865	91.13	8530	8610	8420	10990	5930	8460	8499.22	3.21	0	244	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2696	6.15	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.27	8030	20240805	5.85	9800	-13.27	20240219	8030	5.85	20240805	9800	-13.27	20240219	8030	5.85	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
118	20240809	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8510	50	2	0.59	82132500	9664	81.06	8530	8610	8420	10990	5930	8460	8498.81	3.21	0	273	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2699	6.16	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.16	8030	20240805	5.98	9800	-13.16	20240219	8030	5.98	20240805	9800	-13.16	20240219	8030	5.98	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
119	20240809	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8520	60	2	0.71	76093880	8954	75.10	8530	8610	8420	10990	5930	8460	8498.31	3.21	0	264	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2702	6.17	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.06	8030	20240805	6.10	9800	-13.06	20240219	8030	6.10	20240805	9800	-13.06	20240219	8030	6.10	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
120	20240809	100120	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8530	70	2	0.83	68915610	8110	68.03	8530	8610	8420	10990	5930	8460	8497.61	3.21	0	695	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2705	6.18	0.26	12	0.03	1381.00	32971.00	9800	20240219	-12.96	8030	20240805	6.23	9800	-12.96	20240219	8030	6.23	20240805	9800	-12.96	20240219	8030	6.23	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
121	20240809	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8530	70	2	0.83	2345920	275	2.31	8530	8540	8530	10990	5930	8460	8530.62	3.21	0	135	8613	8536	8433	8356	8253	8575	8395	1586	2530	5000	6260	10	1	31712562	2705	6.18	0.26	12	0.00	1381.00	32971.00	9800	20240219	-12.96	8030	20240805	6.23	9800	-12.96	20240219	8030	6.23	20240805	9800	-12.96	20240219	8030	6.23	20240805	0.14	N	001500	5000	1585 억		1017022	N	N	0	N	00	N
122	20240808	160119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8460	10	2	0.12	100425540	11922	29.59	8440	8510	8330	10980	5920	8450	8423.55	3.21	0	-708	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2683	6.13	0.26	12	0.04	1381.00	32971.00	9800	20240219	-13.67	8030	20240805	5.35	9800	-13.67	20240219	8030	5.35	20240805	9800	-13.67	20240219	8030	5.35	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
123	20240808	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8480	30	2	0.36	90621360	10764	26.71	8440	8510	8330	10980	5920	8450	8418.93	3.21	0	-453	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2689	6.14	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.47	8030	20240805	5.60	9800	-13.47	20240219	8030	5.60	20240805	9800	-13.47	20240219	8030	5.60	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
124	20240808	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8470	20	2	0.24	76827160	9135	22.67	8440	8510	8330	10980	5920	8450	8410.20	3.21	0	-658	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2686	6.13	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.57	8030	20240805	5.48	9800	-13.57	20240219	8030	5.48	20240805	9800	-13.57	20240219	8030	5.48	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
125	20240808	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8490	40	2	0.47	75047810	8925	22.15	8440	8510	8330	10980	5920	8450	8408.72	3.21	0	-546	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2692	6.15	0.26	12	0.03	1381.00	32971.00	9800	20240219	-13.37	8030	20240805	5.73	9800	-13.37	20240219	8030	5.73	20240805	9800	-13.37	20240219	8030	5.73	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
126	20240808	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8450	0	3	0.00	64840230	7722	19.16	8440	8470	8330	10980	5920	8450	8396.82	3.21	0	-534	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2680	6.12	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.78	8030	20240805	5.23	9800	-13.78	20240219	8030	5.23	20240805	9800	-13.78	20240219	8030	5.23	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
127	20240808	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8430	-20	5	-0.24	53059640	6327	15.70	8440	8450	8330	10980	5920	8450	8386.22	3.21	0	-375	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2673	6.10	0.26	12	0.02	1381.00	32971.00	9800	20240219	-13.98	8030	20240805	4.98	9800	-13.98	20240219	8030	4.98	20240805	9800	-13.98	20240219	8030	4.98	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
128	20240808	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8400	-50	5	-0.59	43764640	5223	12.96	8440	8440	8330	10980	5920	8450	8379.22	3.21	0	-180	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2664	6.08	0.25	12	0.02	1381.00	32971.00	9800	20240219	-14.29	8030	20240805	4.61	9800	-14.29	20240219	8030	4.61	20240805	9800	-14.29	20240219	8030	4.61	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
129	20240808	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8430	-20	5	-0.24	6879440	816	2.02	8440	8440	8410	10980	5920	8450	8430.69	3.21	0	-326	8663	8556	8423	8316	8183	8610	8370	1586	2530	5000	6250	10	1	31712562	2673	6.10	0.26	12	0.00	1381.00	32971.00	9800	20240219	-13.98	8030	20240805	4.98	9800	-13.98	20240219	8030	4.98	20240805	9800	-13.98	20240219	8030	4.98	20240805	0.18	N	001500	5000	1585 억		1017985	N	N	0	N	00	N
130	20240807	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8450	150	2	1.81	338921590	40290	92.61	8300	8530	8290	10790	5810	8300	8411.96	3.19	0	5421	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2680	6.12	0.26	12	0.13	1381.00	32971.00	9800	20240219	-13.78	8030	20240805	5.23	9800	-13.78	20240219	8030	5.23	20240805	9800	-13.78	20240219	8030	5.23	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
131	20240807	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8410	110	2	1.33	329974880	39229	90.18	8300	8530	8290	10790	5810	8300	8411.50	3.19	0	5810	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2667	6.09	0.26	12	0.12	1381.00	32971.00	9800	20240219	-14.18	8030	20240805	4.73	9800	-14.18	20240219	8030	4.73	20240805	9800	-14.18	20240219	8030	4.73	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
132	20240807	140119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8430	130	2	1.57	307495570	36563	84.05	8300	8530	8290	10790	5810	8300	8410.02	3.19	0	6661	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2673	6.10	0.26	12	0.12	1381.00	32971.00	9800	20240219	-13.98	8030	20240805	4.98	9800	-13.98	20240219	8030	4.98	20240805	9800	-13.98	20240219	8030	4.98	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
133	20240807	130119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8470	170	2	2.05	292878520	34831	80.07	8300	8530	8290	10790	5810	8300	8408.56	3.19	0	7098	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2686	6.13	0.26	12	0.11	1381.00	32971.00	9800	20240219	-13.57	8030	20240805	5.48	9800	-13.57	20240219	8030	5.48	20240805	9800	-13.57	20240219	8030	5.48	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
134	20240807	120119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8460	160	2	1.93	274255720	32635	75.02	8300	8490	8290	10790	5810	8300	8403.73	3.19	0	7964	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2683	6.13	0.26	12	0.10	1381.00	32971.00	9800	20240219	-13.67	8030	20240805	5.35	9800	-13.67	20240219	8030	5.35	20240805	9800	-13.67	20240219	8030	5.35	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
135	20240807	110119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8460	160	2	1.93	249433280	29700	68.27	8300	8480	8290	10790	5810	8300	8398.43	3.19	0	8114	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2683	6.13	0.26	12	0.09	1381.00	32971.00	9800	20240219	-13.67	8030	20240805	5.35	9800	-13.67	20240219	8030	5.35	20240805	9800	-13.67	20240219	8030	5.35	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
136	20240807	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8430	130	2	1.57	179686040	21414	49.22	8300	8480	8290	10790	5810	8300	8391.05	3.19	0	6826	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2673	6.10	0.26	12	0.07	1381.00	32971.00	9800	20240219	-13.98	8030	20240805	4.98	9800	-13.98	20240219	8030	4.98	20240805	9800	-13.98	20240219	8030	4.98	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
137	20240807	090119	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8290	-10	5	-0.12	888090	107	0.25	8300	8300	8290	10790	5810	8300	8299.91	3.19	0	0	8486	8392	8296	8202	8106	8440	8250	1586	2490	5000	6140	10	1	31712562	2629	6.00	0.25	12	0.00	1381.00	32971.00	9800	20240219	-15.41	8030	20240805	3.24	9800	-15.41	20240219	8030	3.24	20240805	9800	-15.41	20240219	8030	3.24	20240805	0.17	N	001500	5000	1585 억		1012096	N	N	0	N	00	N
138	20240806	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8300	200	2	2.47	360718850	43501	36.57	8210	8390	8200	10530	5670	8100	8292.20	3.20	0	-1500	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2632	6.01	0.25	12	0.14	1381.00	32971.00	9800	20240219	-15.31	8030	20240805	3.36	9800	-15.31	20240219	8030	3.36	20240805	9800	-15.31	20240219	8030	3.36	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
139	20240806	150118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8310	210	2	2.59	340683060	41089	34.54	8210	8390	8200	10530	5670	8100	8291.34	3.20	0	-1514	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2635	6.02	0.25	12	0.13	1381.00	32971.00	9800	20240219	-15.20	8030	20240805	3.49	9800	-15.20	20240219	8030	3.49	20240805	9800	-15.20	20240219	8030	3.49	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
140	20240806	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8300	200	2	2.47	296006450	35703	30.01	8210	8390	8200	10530	5670	8100	8290.80	3.20	0	-1035	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2632	6.01	0.25	12	0.11	1381.00	32971.00	9800	20240219	-15.31	8030	20240805	3.36	9800	-15.31	20240219	8030	3.36	20240805	9800	-15.31	20240219	8030	3.36	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
141	20240806	130118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8350	250	2	3.09	265178340	32001	26.90	8210	8390	8200	10530	5670	8100	8286.56	3.20	0	-283	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2648	6.05	0.25	12	0.10	1381.00	32971.00	9800	20240219	-14.80	8030	20240805	3.99	9800	-14.80	20240219	8030	3.99	20240805	9800	-14.80	20240219	8030	3.99	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
142	20240806	120117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8270	170	2	2.10	240015560	28969	24.35	8210	8390	8200	10530	5670	8100	8285.26	3.20	0	-845	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2623	5.99	0.25	12	0.09	1381.00	32971.00	9800	20240219	-15.61	8030	20240805	2.99	9800	-15.61	20240219	8030	2.99	20240805	9800	-15.61	20240219	8030	2.99	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
143	20240806	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8300	200	2	2.47	184698700	22281	18.73	8210	8390	8200	10530	5670	8100	8289.52	3.20	0	-3120	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2632	6.01	0.25	12	0.07	1381.00	32971.00	9800	20240219	-15.31	8030	20240805	3.36	9800	-15.31	20240219	8030	3.36	20240805	9800	-15.31	20240219	8030	3.36	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
144	20240806	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8360	260	2	3.21	79183110	9570	8.05	8210	8370	8200	10530	5670	8100	8274.10	3.20	0	1863	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2651	6.05	0.25	12	0.03	1381.00	32971.00	9800	20240219	-14.69	8030	20240805	4.11	9800	-14.69	20240219	8030	4.11	20240805	9800	-14.69	20240219	8030	4.11	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
145	20240806	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8260	160	2	1.98	2353450	286	0.24	8210	8260	8210	10530	5670	8100	8228.85	3.20	0	-6	8880	8490	8260	7870	7640	8375	7755	1586	2430	5000	5990	10	1	31712562	2619	5.98	0.25	12	0.00	1381.00	32971.00	9800	20240219	-15.71	8030	20240805	2.86	9800	-15.71	20240219	8030	2.86	20240805	9800	-15.71	20240219	8030	2.86	20240805	0.17	N	001500	5000	1585 억		1013622	N	N	0	N	00	N
146	20240805	160118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	8100	-580	5	-6.68	980392590	118947	249.30	8600	8650	8030	11280	6080	8680	8242.27	3.22	0	-10389	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2569	5.87	0.25	12	0.38	1381.00	32971.00	9800	20240219	-17.35	8030	20240805	0.87	9800	-17.35	20240219	8030	0.87	20240805	9800	-17.35	20240219	8030	0.87	20240805	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
147	20240805	150118	55	60.00	KOSPI	신저가	증권	N	N	N	Y	60	N	8060	-620	5	-7.14	915580940	110931	232.50	8600	8650	8030	11280	6080	8680	8253.61	3.22	0	-10691	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2556	5.84	0.24	12	0.35	1381.00	32971.00	9800	20240219	-17.76	8030	20240805	0.37	9800	-17.76	20240219	8030	0.37	20240805	9800	-17.76	20240219	8030	0.37	20240805	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
148	20240805	140117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8160	-520	5	-5.99	787254170	95105	199.33	8600	8650	8120	11280	6080	8680	8277.74	3.22	0	-9876	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2588	5.91	0.25	12	0.30	1381.00	32971.00	9800	20240219	-16.73	8030	20230728	1.62	9800	-16.73	20240219	8120	0.49	20240805	9800	-16.73	20240219	8100	0.74	20231004	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
149	20240805	130117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8170	-510	5	-5.88	660521040	79560	166.75	8600	8650	8170	11280	6080	8680	8302.17	3.22	0	-10174	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2591	5.92	0.25	12	0.25	1381.00	32971.00	9800	20240219	-16.63	8030	20230728	1.74	9800	-16.63	20240219	8170	0.00	20240805	9800	-16.63	20240219	8100	0.86	20231004	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
150	20240805	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8260	-420	5	-4.84	492166410	59081	123.83	8600	8650	8240	11280	6080	8680	8330.37	3.22	0	-10357	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2619	5.98	0.25	12	0.19	1381.00	32971.00	9800	20240219	-15.71	8030	20230728	2.86	9800	-15.71	20240219	8240	0.24	20240805	9800	-15.71	20240219	8100	1.98	20231004	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
151	20240805	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8310	-370	5	-4.26	282676510	33773	70.79	8600	8650	8260	11280	6080	8680	8369.90	3.22	0	-3990	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2635	6.02	0.25	12	0.11	1381.00	32971.00	9800	20240219	-15.20	8030	20230728	3.49	9800	-15.20	20240219	8240	0.85	20240117	9800	-15.20	20240219	8100	2.59	20231004	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
152	20240805	100118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8330	-350	5	-4.03	224460330	26761	56.09	8600	8650	8260	11280	6080	8680	8387.59	3.22	0	-2736	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2642	6.03	0.25	12	0.08	1381.00	32971.00	9800	20240219	-15.00	8030	20230728	3.74	9800	-15.00	20240219	8240	1.09	20240117	9800	-15.00	20240219	8100	2.84	20231004	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
153	20240805	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8520	-160	5	-1.84	19905250	2331	4.89	8600	8650	8480	11280	6080	8680	8539.36	3.22	0	12	8973	8826	8753	8606	8533	8790	8570	1586	2600	5000	6420	10	1	31712562	2702	6.17	0.26	12	0.01	1381.00	32971.00	9800	20240219	-13.06	8030	20230728	6.10	9800	-13.06	20240219	8240	3.40	20240117	9800	-13.06	20240219	8100	5.19	20231004	0.18	N	001500	5000	1585 억		1022522	N	N	124	N	00	N
154	20240802	160117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8680	-300	5	-3.34	416441010	47576	233.35	8840	8900	8680	11670	6290	8980	8753.17	3.22	0	2716	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2753	6.29	0.26	12	0.15	1381.00	32971.00	9800	20240219	-11.43	7950	20230727	9.18	9800	-11.43	20240219	8240	5.34	20240117	9800	-11.43	20240219	8100	7.16	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	124	N	00	N
155	20240802	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-280	5	-3.12	372916600	42591	208.90	8840	8900	8680	11670	6290	8980	8755.76	3.22	0	3098	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2759	6.30	0.26	12	0.13	1381.00	32971.00	9800	20240219	-11.22	7950	20230727	9.43	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	8100	7.41	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
156	20240802	140116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8700	-280	5	-3.12	341922600	39028	191.43	8840	8900	8680	11670	6290	8980	8760.96	3.22	0	2694	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2759	6.30	0.26	12	0.12	1381.00	32971.00	9800	20240219	-11.22	7950	20230727	9.43	9800	-11.22	20240219	8240	5.58	20240117	9800	-11.22	20240219	8100	7.41	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
157	20240802	130117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8790	-190	5	-2.12	155247590	17606	86.35	8840	8900	8750	11670	6290	8980	8817.88	3.22	0	1191	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2788	6.36	0.27	12	0.06	1381.00	32971.00	9800	20240219	-10.31	7950	20230727	10.57	9800	-10.31	20240219	8240	6.67	20240117	9800	-10.31	20240219	8100	8.52	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
158	20240802	120118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8760	-220	5	-2.45	149922150	17000	83.38	8840	8900	8750	11670	6290	8980	8818.95	3.22	0	1139	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2778	6.34	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.61	7950	20230727	10.19	9800	-10.61	20240219	8240	6.31	20240117	9800	-10.61	20240219	8100	8.15	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
159	20240802	110118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8800	-180	5	-2.00	136051150	15418	75.62	8840	8900	8780	11670	6290	8980	8824.18	3.22	0	1536	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2791	6.37	0.27	12	0.05	1381.00	32971.00	9800	20240219	-10.20	7950	20230727	10.69	9800	-10.20	20240219	8240	6.80	20240117	9800	-10.20	20240219	8100	8.64	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
160	20240802	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8830	-150	5	-1.67	35086280	3969	19.47	8840	8900	8820	11670	6290	8980	8840.08	3.22	0	-81	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2800	6.39	0.27	12	0.01	1381.00	32971.00	9800	20240219	-9.90	7950	20230727	11.07	9800	-9.90	20240219	8240	7.16	20240117	9800	-9.90	20240219	8100	9.01	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
161	20240802	090118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8890	-90	5	-1.00	689920	78	0.38	8840	8890	8840	11670	6290	8980	8845.13	3.22	0	0	9046	9012	8956	8922	8866	8985	8895	1586	2690	5000	6640	10	1	31712562	2819	6.44	0.27	12	0.00	1381.00	32971.00	9800	20240219	-9.29	7950	20230727	11.82	9800	-9.29	20240219	8240	7.89	20240117	9800	-9.29	20240219	8100	9.75	20231004	0.17	N	001500	5000	1585 억		1019972	N	N	74	N	00	N
162	20240801	160116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8980	40	2	0.45	182567530	20388	126.86	8990	8990	8900	11620	6260	8940	8954.66	3.21	0	4218	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2848	6.50	0.27	12	0.06	1381.00	32971.00	9800	20240219	-8.37	7820	20230726	14.83	9800	-8.37	20240219	8240	8.98	20240117	9800	-8.37	20240219	8100	10.86	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	74	N	00	N
163	20240801	150117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8960	20	2	0.22	168596960	18831	117.17	8990	8990	8900	11620	6260	8940	8953.16	3.21	0	2833	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2841	6.49	0.27	12	0.06	1381.00	32971.00	9800	20240219	-8.57	7820	20230726	14.58	9800	-8.57	20240219	8240	8.74	20240117	9800	-8.57	20240219	8100	10.62	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N
164	20240801	140118	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8970	30	2	0.34	128625940	14373	89.43	8990	8990	8900	11620	6260	8940	8949.14	3.21	0	3752	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2845	6.50	0.27	12	0.05	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	8100	10.74	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N
165	20240801	130117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8970	30	2	0.34	120974920	13518	84.11	8990	8990	8900	11620	6260	8940	8949.17	3.21	0	3520	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2845	6.50	0.27	12	0.04	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	8100	10.74	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N
166	20240801	120116	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8980	40	2	0.45	99139080	11080	68.94	8990	8990	8900	11620	6260	8940	8947.57	3.21	0	3399	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2848	6.50	0.27	12	0.03	1381.00	32971.00	9800	20240219	-8.37	7820	20230726	14.83	9800	-8.37	20240219	8240	8.98	20240117	9800	-8.37	20240219	8100	10.86	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N
167	20240801	110117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8950	10	2	0.11	30011900	3355	20.88	8990	8990	8900	11620	6260	8940	8945.42	3.21	0	902	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2838	6.48	0.27	12	0.01	1381.00	32971.00	9800	20240219	-8.67	7820	20230726	14.45	9800	-8.67	20240219	8240	8.62	20240117	9800	-8.67	20240219	8100	10.49	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N
168	20240801	100117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8940	0	3	0.00	21381620	2390	14.87	8990	8990	8900	11620	6260	8940	8946.28	3.21	0	267	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2835	6.47	0.27	12	0.01	1381.00	32971.00	9800	20240219	-8.78	7820	20230726	14.32	9800	-8.78	20240219	8240	8.50	20240117	9800	-8.78	20240219	8100	10.37	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N
169	20240801	090117	55	60.00	KOSPI		증권	N	N	N	Y	60	N	8970	30	2	0.34	349990	39	0.24	8990	8990	8970	11620	6260	8940	8974.10	3.21	0	-31	9000	8970	8910	8880	8820	8985	8895	1586	2680	5000	6610	10	1	31712562	2845	6.50	0.27	12	0.00	1381.00	32971.00	9800	20240219	-8.47	7820	20230726	14.71	9800	-8.47	20240219	8240	8.86	20240117	9800	-8.47	20240219	8100	10.74	20231004	0.17	N	001500	5000	1585 억		1016838	N	N	26	N	00	N