KissMeData/030210/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	160402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	-10	5	-0.32	108062730	34425	49.07	3140	3160	3125	4095	2205	3150	3139.08	5.63	0	-8476	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1913	-20.13	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	21	N	00	N
3	20240830	150406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	-15	5	-0.48	105951280	33751	48.11	3140	3160	3125	4095	2205	3150	3139.20	5.63	0	-8190	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1910	-20.10	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
4	20240830	140405	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	-10	5	-0.32	79406430	25290	36.05	3140	3160	3125	4095	2205	3150	3139.84	5.63	0	-6322	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1913	-20.13	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
5	20240830	130403	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	-15	5	-0.48	69064840	21988	31.34	3140	3160	3130	4095	2205	3150	3141.02	5.63	0	-3596	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1910	-20.10	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
6	20240830	120405	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3130	-20	5	-0.63	57548835	18314	26.10	3140	3160	3130	4095	2205	3150	3142.34	5.63	0	-2522	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1907	-20.06	0.33	12	0.03	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
7	20240830	110406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	0	3	0.00	34014060	10811	15.41	3140	3160	3135	4095	2205	3150	3146.25	5.63	0	-756	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1919	-20.19	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
8	20240830	100407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3155	5	2	0.16	3917905	1243	1.77	3140	3160	3140	4095	2205	3150	3151.98	5.63	0	-406	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1922	-20.22	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
9	20240830	090407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	0	3	0.00	157470	50	0.07	3140	3150	3140	4095	2205	3150	3149.40	5.63	0	0	3203	3176	3138	3111	3073	3190	3125	3046	945	5000	2330	5	1	60911106	1919	-20.19	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.20	N	030210	5000	3045 억		3426710	N	N	41	N	00	N
10	20240829	160407	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	10	2	0.32	221170865	70157	167.76	3120	3165	3100	4080	2200	3140	3152.51	5.64	0	-9183	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.12	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	41	N	00	N
11	20240829	150410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3145	5	2	0.16	203250575	64468	154.16	3120	3165	3100	4080	2200	3140	3152.74	5.64	0	-8265	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1916	-20.16	0.34	12	0.11	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
12	20240829	140411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	0	3	0.00	185951765	58965	141.00	3120	3165	3100	4080	2200	3140	3153.60	5.64	0	-7135	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.10	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
13	20240829	130411	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	0	3	0.00	172979885	54832	131.12	3120	3165	3100	4080	2200	3140	3154.73	5.64	0	-5646	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1913	-20.13	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
14	20240829	120408	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3165	25	2	0.80	165773630	52549	125.66	3120	3165	3100	4080	2200	3140	3154.65	5.64	0	-4936	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1928	-20.29	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.02	2825	20240618	12.04	3985	-20.58	20240102	2825	12.04	20240618	4725	-33.02	20231114	2825	12.04	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
15	20240829	110412	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3165	25	2	0.80	37751475	12019	28.74	3120	3165	3100	4080	2200	3140	3140.98	5.64	0	-2360	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1928	-20.29	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.02	2825	20240618	12.04	3985	-20.58	20240102	2825	12.04	20240618	4725	-33.02	20231114	2825	12.04	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
16	20240829	100409	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	10	2	0.32	13265270	4247	10.16	3120	3150	3100	4080	2200	3140	3123.44	5.64	0	-2207	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.01	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
17	20240829	090410	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	-25	5	-0.80	4814185	1548	3.70	3120	3120	3100	4080	2200	3140	3109.94	5.64	0	-1326	3220	3180	3155	3115	3090	3167	3102	3046	940	5000	2320	5	1	60911106	1897	-19.97	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.19	N	030210	5000	3045 억		3435026	N	N	126	N	00	N
18	20240828	160358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	-45	5	-1.41	131678010	41819	112.71	3175	3195	3130	4140	2230	3185	3148.76	5.67	0	-15818	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1913	-20.13	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	126	N	00	N
19	20240828	150400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	-50	5	-1.57	128485420	40803	109.97	3175	3195	3130	4140	2230	3185	3148.92	5.67	0	-15461	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1910	-20.10	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
20	20240828	140402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	-35	5	-1.10	125098495	39725	107.07	3175	3195	3130	4140	2230	3185	3149.11	5.67	0	-14953	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1919	-20.19	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
21	20240828	130401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	-35	5	-1.10	101056810	32052	86.39	3175	3195	3135	4140	2230	3185	3152.90	5.67	0	-12126	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1919	-20.19	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
22	20240828	120400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3145	-40	5	-1.26	82699340	26213	70.65	3175	3195	3135	4140	2230	3185	3154.90	5.67	0	-9988	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1916	-20.16	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
23	20240828	110401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3160	-25	5	-0.78	24507465	7732	20.84	3175	3195	3150	4140	2230	3185	3169.62	5.67	0	-3687	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1925	-20.26	0.34	12	0.01	-156.00	9355.00	4725	20231114	-33.12	2825	20240618	11.86	3985	-20.70	20240102	2825	11.86	20240618	4725	-33.12	20231114	2825	11.86	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
24	20240828	100418	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3180	-5	5	-0.16	14430830	4551	12.27	3175	3195	3150	4140	2230	3185	3170.91	5.67	0	-1644	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1937	-20.38	0.34	12	0.01	-156.00	9355.00	4725	20231114	-32.70	2825	20240618	12.57	3985	-20.20	20240102	2825	12.57	20240618	4725	-32.70	20231114	2825	12.57	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
25	20240828	090406	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3190	5	2	0.16	827355	259	0.70	3175	3195	3175	4140	2230	3185	3194.42	5.67	0	-250	3215	3200	3170	3155	3125	3207	3162	3046	955	5000	2350	5	1	60911106	1943	-20.45	0.34	12	0.00	-156.00	9355.00	4725	20231114	-32.49	2825	20240618	12.92	3985	-19.95	20240102	2825	12.92	20240618	4725	-32.49	20231114	2825	12.92	20240618	0.19	N	030210	5000	3045 억		3450626	N	N	837	N	00	N
26	20240827	160359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3185	0	3	0.00	117328930	37003	65.67	3185	3185	3140	4140	2230	3185	3170.79	5.68	0	3571	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1940	-20.42	0.34	12	0.06	-156.00	9355.00	4725	20231114	-32.59	2825	20240618	12.74	3985	-20.08	20240102	2825	12.74	20240618	4725	-32.59	20231114	2825	12.74	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	837	N	00	N
27	20240827	150400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	-35	5	-1.10	64951660	20557	36.48	3185	3185	3140	4140	2230	3185	3159.59	5.68	0	-7544	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1919	-20.19	0.34	12	0.03	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
28	20240827	140401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3155	-30	5	-0.94	42968530	13573	24.09	3185	3185	3155	4140	2230	3185	3165.74	5.68	0	-6466	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1922	-20.22	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
29	20240827	130402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3170	-15	5	-0.47	34152335	10779	19.13	3185	3185	3155	4140	2230	3185	3168.41	5.68	0	-3741	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1931	-20.32	0.34	12	0.02	-156.00	9355.00	4725	20231114	-32.91	2825	20240618	12.21	3985	-20.45	20240102	2825	12.21	20240618	4725	-32.91	20231114	2825	12.21	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
30	20240827	120404	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3175	-10	5	-0.31	26249005	8280	14.70	3185	3185	3155	4140	2230	3185	3170.17	5.68	0	-2611	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1934	-20.35	0.34	12	0.01	-156.00	9355.00	4725	20231114	-32.80	2825	20240618	12.39	3985	-20.33	20240102	2825	12.39	20240618	4725	-32.80	20231114	2825	12.39	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
31	20240827	110402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3175	-10	5	-0.31	17335480	5465	9.70	3185	3185	3155	4140	2230	3185	3172.09	5.68	0	-2600	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1934	-20.35	0.34	12	0.01	-156.00	9355.00	4725	20231114	-32.80	2825	20240618	12.39	3985	-20.33	20240102	2825	12.39	20240618	4725	-32.80	20231114	2825	12.39	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
32	20240827	100358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3170	-15	5	-0.47	14819740	4671	8.29	3185	3185	3155	4140	2230	3185	3172.71	5.68	0	-2028	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1931	-20.32	0.34	12	0.01	-156.00	9355.00	4725	20231114	-32.91	2825	20240618	12.21	3985	-20.45	20240102	2825	12.21	20240618	4725	-32.91	20231114	2825	12.21	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
33	20240827	090359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3185	0	3	0.00	190930	60	0.11	3185	3185	3155	4140	2230	3185	3182.17	5.68	0	-3	3235	3210	3170	3145	3105	3222	3157	3046	955	5000	2350	5	1	60911106	1940	-20.42	0.34	12	0.00	-156.00	9355.00	4725	20231114	-32.59	2825	20240618	12.74	3985	-20.08	20240102	2825	12.74	20240618	4725	-32.59	20231114	2825	12.74	20240618	0.19	N	030210	5000	3045 억		3460330	N	N	643	N	00	N
34	20240826	160357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3185	45	2	1.43	178740810	56343	161.87	3140	3195	3130	4080	2200	3140	3172.37	5.67	0	20861	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1940	-20.42	0.34	12	0.09	-156.00	9355.00	4725	20231114	-32.59	2825	20240618	12.74	3985	-20.08	20240102	2825	12.74	20240618	4725	-32.59	20231114	2825	12.74	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	643	N	00	N
35	20240826	150400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	10	2	0.32	128879680	40687	116.89	3140	3195	3130	4080	2200	3140	3167.59	5.67	0	5437	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
36	20240826	140400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3155	15	2	0.48	112742000	35557	102.15	3140	3195	3130	4080	2200	3140	3170.74	5.67	0	4501	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1922	-20.22	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
37	20240826	130402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	10	2	0.32	104441810	32924	94.59	3140	3195	3130	4080	2200	3140	3172.21	5.67	0	3989	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
38	20240826	120359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3160	20	2	0.64	97563280	30745	88.33	3140	3195	3130	4080	2200	3140	3173.31	5.67	0	4159	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1925	-20.26	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.12	2825	20240618	11.86	3985	-20.70	20240102	2825	11.86	20240618	4725	-33.12	20231114	2825	11.86	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
39	20240826	110400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3175	35	2	1.11	91256465	28753	82.60	3140	3195	3130	4080	2200	3140	3173.81	5.67	0	4939	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1934	-20.35	0.34	12	0.05	-156.00	9355.00	4725	20231114	-32.80	2825	20240618	12.39	3985	-20.33	20240102	2825	12.39	20240618	4725	-32.80	20231114	2825	12.39	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
40	20240826	100400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3190	50	2	1.59	75350095	23754	68.24	3140	3195	3130	4080	2200	3140	3172.10	5.67	0	5102	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1943	-20.45	0.34	12	0.04	-156.00	9355.00	4725	20231114	-32.49	2825	20240618	12.92	3985	-19.95	20240102	2825	12.92	20240618	4725	-32.49	20231114	2825	12.92	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
41	20240826	090359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	10	2	0.32	22005	7	0.02	3140	3150	3140	4080	2200	3140	3143.57	5.67	0	-1	3183	3161	3123	3101	3063	3172	3112	3046	940	5000	2320	5	1	60911106	1919	-20.19	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.19	N	030210	5000	3045 억		3454378	N	N	2324	N	00	N
42	20240823	160357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	35	2	1.13	106063620	33908	157.07	3105	3145	3085	4035	2175	3105	3127.98	5.68	0	-7850	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1913	-20.13	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	2324	N	00	N
43	20240823	150400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3145	40	2	1.29	76739665	24568	113.80	3105	3145	3085	4035	2175	3105	3123.56	5.68	0	-6067	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1916	-20.16	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
44	20240823	140400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3125	20	2	0.64	33271755	10716	49.64	3105	3135	3085	4035	2175	3105	3104.87	5.68	0	-4322	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1903	-20.03	0.33	12	0.02	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
45	20240823	130358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	5	2	0.16	22886205	7387	34.22	3105	3135	3085	4035	2175	3105	3098.17	5.68	0	-4309	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
46	20240823	120358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	5	2	0.16	18989750	6129	28.39	3105	3135	3085	4035	2175	3105	3098.34	5.68	0	-3246	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
47	20240823	110358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	0	3	0.00	14773310	4771	22.10	3105	3135	3085	4035	2175	3105	3096.48	5.68	0	-1945	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1891	-19.90	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
48	20240823	100357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	10	2	0.32	5108790	1645	7.62	3105	3135	3100	4035	2175	3105	3105.65	5.68	0	-1252	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1897	-19.97	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
49	20240823	090400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	0	3	0.00	3105	1	0.00	3105	3105	3105	4035	2175	3105	3105.00	5.68	0	0	3188	3146	3113	3071	3038	3130	3055	3046	930	5000	2290	5	1	60911106	1891	-19.90	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.19	N	030210	5000	3045 억		3460621	N	N	404	N	00	N
50	20240822	160356	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	5	2	0.16	67081765	21588	56.27	3110	3155	3080	4030	2170	3100	3107.36	5.69	0	-7943	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1891	-19.90	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	404	N	00	N
51	20240822	150359	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	10	2	0.32	56638605	18241	47.55	3110	3155	3080	4030	2170	3100	3105.02	5.69	0	-7702	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
52	20240822	140400	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	15	2	0.48	51209715	16493	42.99	3110	3155	3080	4030	2170	3100	3104.94	5.69	0	-7672	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1897	-19.97	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
53	20240822	130358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	10	2	0.32	49915405	16076	41.90	3110	3155	3080	4030	2170	3100	3104.96	5.69	0	-7581	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1894	-19.94	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
54	20240822	120402	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	0	3	0.00	29117590	9359	24.40	3110	3155	3100	4030	2170	3100	3111.19	5.69	0	-2552	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1888	-19.87	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
55	20240822	110357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	0	3	0.00	23457690	7535	19.64	3110	3155	3100	4030	2170	3100	3113.16	5.69	0	-1969	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1888	-19.87	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
56	20240822	100358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	20	2	0.65	14957260	4798	12.51	3110	3155	3110	4030	2170	3100	3117.39	5.69	0	-2009	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1900	-20.00	0.33	12	0.01	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
57	20240822	090356	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3155	55	2	1.77	2765200	889	2.32	3110	3155	3110	4030	2170	3100	3110.46	5.69	0	-75	3176	3137	3101	3062	3026	3120	3045	3046	930	5000	2290	5	1	60911106	1922	-20.22	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.20	N	030210	5000	3045 억		3468501	N	N	1220	N	00	N
58	20240821	160357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-25	5	-0.80	115916900	37274	79.61	3130	3140	3065	4060	2190	3125	3109.87	5.69	0	4309	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1888	-19.87	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	1220	N	00	N
59	20240821	150401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	-5	5	-0.16	111287600	35783	76.43	3130	3140	3065	4060	2190	3125	3110.07	5.69	0	4255	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1900	-20.00	0.33	12	0.06	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
60	20240821	140357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	-5	5	-0.16	104901305	33732	72.05	3130	3140	3065	4060	2190	3125	3109.85	5.69	0	3459	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1900	-20.00	0.33	12	0.06	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
61	20240821	130358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	-5	5	-0.16	98656040	31724	67.76	3130	3140	3065	4060	2190	3125	3109.82	5.69	0	2609	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1900	-20.00	0.33	12	0.05	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
62	20240821	120401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-25	5	-0.80	91048915	29279	62.54	3130	3140	3065	4060	2190	3125	3109.70	5.69	0	2430	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1888	-19.87	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
63	20240821	110357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3090	-35	5	-1.12	88885480	28581	61.05	3130	3140	3065	4060	2190	3125	3109.95	5.69	0	2306	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1882	-19.81	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
64	20240821	100401	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	-15	5	-0.48	59119690	18949	40.47	3130	3140	3110	4060	2190	3125	3119.94	5.69	0	1597	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1894	-19.94	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
65	20240821	090358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	-10	5	-0.32	12569700	4021	8.59	3130	3140	3115	4060	2190	3125	3126.01	5.69	0	-3893	3168	3146	3123	3101	3078	3135	3090	3046	935	5000	2310	5	1	60911106	1897	-19.97	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.20	N	030210	5000	3045 억		3464231	N	N	626	N	00	N
66	20240820	160353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3125	-5	5	-0.16	146739165	46819	58.70	3130	3145	3100	4065	2195	3130	3134.18	5.69	0	-3149	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1903	-20.03	0.33	12	0.08	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	626	N	00	N
67	20240820	150356	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	10	2	0.32	140678005	44883	56.28	3130	3145	3100	4065	2195	3130	3134.33	5.69	0	-2967	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1913	-20.13	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
68	20240820	140357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	5	2	0.16	107437655	34269	42.97	3130	3145	3100	4065	2195	3130	3135.13	5.69	0	-4492	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1910	-20.10	0.34	12	0.06	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
69	20240820	130357	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	10	2	0.32	89516995	28553	35.80	3130	3145	3100	4065	2195	3130	3135.12	5.69	0	-4816	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1913	-20.13	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
70	20240820	120358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	5	2	0.16	89394560	28514	35.75	3130	3145	3100	4065	2195	3130	3135.11	5.69	0	-4816	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1910	-20.10	0.34	12	0.05	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
71	20240820	110356	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	5	2	0.16	73271165	23371	29.30	3130	3145	3100	4065	2195	3130	3135.13	5.69	0	-4856	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1910	-20.10	0.34	12	0.04	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
72	20240820	100354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3145	15	2	0.48	48287180	15395	19.30	3130	3145	3100	4065	2195	3130	3136.55	5.69	0	-4144	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1916	-20.16	0.34	12	0.03	-156.00	9355.00	4725	20231114	-33.44	2825	20240618	11.33	3985	-21.08	20240102	2825	11.33	20240618	4725	-33.44	20231114	2825	11.33	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
73	20240820	090356	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	10	2	0.32	6485480	2072	2.60	3130	3140	3130	4065	2195	3130	3130.06	5.69	0	-707	3203	3166	3108	3071	3013	3185	3090	3046	935	5000	2310	5	1	60911106	1913	-20.13	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.26	N	030210	5000	3045 억		3467380	N	N	591	N	00	N
74	20240819	160351	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3130	60	2	1.95	248447220	79754	96.15	3075	3145	3050	3990	2150	3070	3115.16	5.66	0	15127	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1907	-20.06	0.33	12	0.13	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	591	N	00	N
75	20240819	150353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3130	60	2	1.95	240728900	77285	93.17	3075	3145	3050	3990	2150	3070	3114.82	5.66	0	16536	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1907	-20.06	0.33	12	0.13	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
76	20240819	140355	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	65	2	2.12	224723790	72167	87.00	3075	3145	3050	3990	2150	3070	3113.94	5.66	0	18545	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1910	-20.10	0.34	12	0.12	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
77	20240819	130353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3130	60	2	1.95	201564420	64778	78.09	3075	3145	3050	3990	2150	3070	3111.62	5.66	0	18602	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1907	-20.06	0.33	12	0.11	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
78	20240819	120352	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	70	2	2.28	175288880	56409	68.01	3075	3140	3050	3990	2150	3070	3107.46	5.66	0	16717	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1913	-20.13	0.34	12	0.09	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
79	20240819	110354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	65	2	2.12	148719315	47928	57.78	3075	3140	3050	3990	2150	3070	3102.97	5.66	0	14899	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1910	-20.10	0.34	12	0.08	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
80	20240819	100353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3090	20	2	0.65	85842760	27772	33.48	3075	3115	3050	3990	2150	3070	3090.98	5.66	0	3289	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1882	-19.81	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
81	20240819	090354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3090	20	2	0.65	1289485	422	0.51	3075	3095	3050	3990	2150	3070	3055.65	5.66	0	-34	3136	3102	3086	3052	3036	3095	3045	3046	920	5000	2270	5	1	60911106	1882	-19.81	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.26	N	030210	5000	3045 억		3449309	N	N	1245	N	00	N
82	20240816	160350	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3070	-50	5	-1.60	256542165	82874	216.19	3120	3120	3070	4055	2185	3120	3095.57	5.69	0	-16955	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1870	-19.68	0.33	12	0.14	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	1245	N	00	N
83	20240816	150352	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3075	-45	5	-1.44	246897955	79737	208.01	3120	3120	3075	4055	2185	3120	3096.40	5.69	0	-16150	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1873	-19.71	0.33	12	0.13	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
84	20240816	140353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-20	5	-0.64	222619030	71870	187.48	3120	3120	3075	4055	2185	3120	3097.52	5.69	0	-16225	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.12	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
85	20240816	130355	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-20	5	-0.64	100523040	32459	84.67	3120	3120	3075	4055	2185	3120	3096.92	5.69	0	-4876	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
86	20240816	120353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-20	5	-0.64	94749530	30594	79.81	3120	3120	3075	4055	2185	3120	3097.00	5.69	0	-4669	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
87	20240816	110354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3080	-40	5	-1.28	62308855	20103	52.44	3120	3120	3080	4055	2185	3120	3099.48	5.69	0	-2606	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1876	-19.74	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
88	20240816	100352	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-20	5	-0.64	30881025	9946	25.95	3120	3120	3095	4055	2185	3120	3104.87	5.69	0	-2117	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
89	20240816	090351	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	0	3	0.00	3452500	1107	2.89	3120	3120	3100	4055	2185	3120	3118.79	5.69	0	404	3156	3137	3111	3092	3066	3125	3080	3046	935	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.00	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.26	N	030210	5000	3045 억		3464833	N	N	2	N	00	N
90	20240814	160354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	5	2	0.16	118944400	38227	53.96	3125	3130	3085	4045	2185	3115	3111.53	5.70	0	-6465	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.06	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	2	N	00	N
91	20240814	150353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3085	-30	5	-0.96	79797775	25697	36.28	3125	3125	3085	4045	2185	3115	3105.33	5.70	0	-6222	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1879	-19.78	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
92	20240814	140358	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	-5	5	-0.16	74659930	24037	33.93	3125	3125	3085	4045	2185	3115	3106.04	5.70	0	-6057	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
93	20240814	130354	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-15	5	-0.48	46730265	15022	21.21	3125	3125	3100	4045	2185	3115	3110.79	5.70	0	-4201	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
94	20240814	120353	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	0	3	0.00	39986555	12851	18.14	3125	3125	3100	4045	2185	3115	3111.55	5.70	0	-3143	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
95	20240814	110350	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	-10	5	-0.32	34056395	10942	15.45	3125	3125	3105	4045	2185	3115	3112.45	5.70	0	-1587	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
96	20240814	100350	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	-5	5	-0.16	21158800	6800	9.60	3125	3125	3110	4045	2185	3115	3111.59	5.70	0	-105	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
97	20240814	090421	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	-5	5	-0.16	139965	45	0.06	3125	3125	3110	4045	2185	3115	3110.33	5.70	0	-44	3168	3141	3108	3081	3048	3145	3085	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.26	N	030210	5000	3045 억		3471900	N	N	7	N	00	N
98	20240813	160347	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	0	3	0.00	220447890	70837	171.11	3115	3135	3075	4045	2185	3115	3112.04	5.70	0	-234	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.12	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	7	N	00	N
99	20240813	150349	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3125	10	2	0.32	206401200	66305	160.16	3115	3135	3095	4045	2185	3115	3112.91	5.70	0	-169	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1903	-20.03	0.33	12	0.11	-156.00	9355.00	4725	20231114	-33.86	2825	20240618	10.62	3985	-21.58	20240102	2825	10.62	20240618	4725	-33.86	20231114	2825	10.62	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
100	20240813	140350	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	-10	5	-0.32	181837445	58418	141.11	3115	3135	3095	4045	2185	3115	3112.70	5.70	0	36	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1891	-19.90	0.33	12	0.10	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
101	20240813	130351	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	0	3	0.00	129711495	41648	100.60	3115	3135	3095	4045	2185	3115	3114.47	5.70	0	1599	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
102	20240813	120349	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-15	5	-0.48	126088065	40481	97.78	3115	3135	3095	4045	2185	3115	3114.75	5.70	0	1694	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
103	20240813	110347	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	0	3	0.00	122179145	39225	94.75	3115	3135	3095	4045	2185	3115	3114.83	5.70	0	1767	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
104	20240813	100346	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3130	15	2	0.48	117616020	37758	91.21	3115	3135	3095	4045	2185	3115	3115.00	5.70	0	1672	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1907	-20.06	0.33	12	0.06	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
105	20240813	090348	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	-15	5	-0.48	2408665	775	1.87	3115	3115	3100	4045	2185	3115	3107.95	5.70	0	0	3165	3140	3095	3070	3025	3152	3082	3046	930	5000	2300	5	1	60911106	1888	-19.87	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.25	N	030210	5000	3045 억		3472478	N	N	165	N	00	N
106	20240812	160346	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	5	2	0.16	128501720	41399	83.32	3060	3120	3050	4040	2180	3110	3103.98	5.71	0	-2781	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1897	-19.97	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	165	N	00	N
107	20240812	150348	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	0	3	0.00	121656610	39196	78.89	3060	3120	3050	4040	2180	3110	3103.80	5.71	0	-2135	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
108	20240812	140347	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3120	10	2	0.32	104690680	33734	67.89	3060	3120	3050	4040	2180	3110	3103.42	5.71	0	-967	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1900	-20.00	0.33	12	0.06	-156.00	9355.00	4725	20231114	-33.97	2825	20240618	10.44	3985	-21.71	20240102	2825	10.44	20240618	4725	-33.97	20231114	2825	10.44	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
109	20240812	130344	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	0	3	0.00	67230845	21708	43.69	3060	3115	3050	4040	2180	3110	3097.05	5.71	0	-793	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.04	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
110	20240812	120344	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	0	3	0.00	58678770	18955	38.15	3060	3115	3050	4040	2180	3110	3095.69	5.71	0	126	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.03	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
111	20240812	110344	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	0	3	0.00	43095410	13943	28.06	3060	3115	3050	4040	2180	3110	3090.83	5.71	0	144	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1894	-19.94	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
112	20240812	100341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3095	-15	5	-0.48	30293865	9818	19.76	3060	3115	3050	4040	2180	3110	3085.54	5.71	0	451	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1885	-19.84	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
113	20240812	090340	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3095	-15	5	-0.48	5367310	1754	3.53	3060	3095	3060	4040	2180	3110	3060.04	5.71	0	266	3156	3132	3106	3082	3056	3120	3070	3046	930	5000	2300	5	1	60911106	1885	-19.84	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.19	N	030210	5000	3045 억		3476425	N	N	0	N	00	N
114	20240809	160341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	25	2	0.81	153933795	49684	43.10	3130	3130	3080	4010	2160	3085	3098.26	5.73	0	-14151	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1894	-19.94	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
115	20240809	150347	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	20	2	0.65	140892640	45485	39.46	3130	3130	3080	4010	2160	3085	3097.56	5.73	0	-11833	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1891	-19.90	0.33	12	0.07	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
116	20240809	140348	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3095	10	2	0.32	114675575	37005	32.10	3130	3130	3080	4010	2160	3085	3098.92	5.73	0	-8800	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1885	-19.84	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.50	2825	20240618	9.56	3985	-22.33	20240102	2825	9.56	20240618	4725	-34.50	20231114	2825	9.56	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
117	20240809	130346	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3090	5	2	0.16	100894825	32547	28.24	3130	3130	3080	4010	2160	3085	3099.97	5.73	0	-5384	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1882	-19.81	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
118	20240809	120346	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	25	2	0.81	100303210	32356	28.07	3130	3130	3080	4010	2160	3085	3099.99	5.73	0	-5198	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1894	-19.94	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
119	20240809	110342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3115	30	2	0.97	86437120	27897	24.20	3130	3130	3080	4010	2160	3085	3098.44	5.73	0	-4469	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1897	-19.97	0.33	12	0.05	-156.00	9355.00	4725	20231114	-34.07	2825	20240618	10.27	3985	-21.83	20240102	2825	10.27	20240618	4725	-34.07	20231114	2825	10.27	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
120	20240809	100348	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3110	25	2	0.81	36509235	11823	10.26	3130	3130	3080	4010	2160	3085	3087.98	5.73	0	1425	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1894	-19.94	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.18	2825	20240618	10.09	3985	-21.96	20240102	2825	10.09	20240618	4725	-34.18	20231114	2825	10.09	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
121	20240809	090343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3130	45	2	1.46	187800	60	0.05	3130	3130	3130	4010	2160	3085	3130.00	5.73	0	-9	3241	3162	3081	3002	2921	3202	3042	3046	925	5000	2280	5	1	60911106	1907	-20.06	0.33	12	0.00	-156.00	9355.00	4725	20231114	-33.76	2825	20240618	10.80	3985	-21.46	20240102	2825	10.80	20240618	4725	-33.76	20231114	2825	10.80	20240618	0.19	N	030210	5000	3045 억		3491343	N	N	1155	N	00	N
122	20240808	160338	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3085	35	2	1.15	355532770	115131	515.64	3050	3160	3000	3965	2135	3050	3088.07	5.79	0	-34488	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1879	-19.78	0.33	12	0.19	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	1155	N	00	N
123	20240808	150343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3090	40	2	1.31	346166820	112096	502.04	3050	3160	3000	3965	2135	3050	3088.13	5.79	0	-34021	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1882	-19.81	0.33	12	0.18	-156.00	9355.00	4725	20231114	-34.60	2825	20240618	9.38	3985	-22.46	20240102	2825	9.38	20240618	4725	-34.60	20231114	2825	9.38	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
124	20240808	140342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3085	35	2	1.15	151115100	49721	222.68	3050	3090	3000	3965	2135	3050	3039.26	5.79	0	-4712	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1879	-19.78	0.33	12	0.08	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
125	20240808	130343	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3045	-5	5	-0.16	113139805	37329	167.18	3050	3075	3000	3965	2135	3050	3030.88	5.79	0	-4122	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1855	-19.52	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.56	2825	20240618	7.79	3985	-23.59	20240102	2825	7.79	20240618	4725	-35.56	20231114	2825	7.79	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
126	20240808	120347	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3050	0	3	0.00	109730365	36217	162.20	3050	3070	3000	3965	2135	3050	3029.80	5.79	0	-3991	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1858	-19.55	0.33	12	0.06	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
127	20240808	110344	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3035	-15	5	-0.49	95292265	31492	141.04	3050	3055	3000	3965	2135	3050	3025.92	5.79	0	-4099	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1849	-19.46	0.32	12	0.05	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
128	20240808	100342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3015	-35	5	-1.15	59848170	19818	88.76	3050	3055	3000	3965	2135	3050	3019.89	5.79	0	-1071	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1836	-19.33	0.32	12	0.03	-156.00	9355.00	4725	20231114	-36.19	2825	20240618	6.73	3985	-24.34	20240102	2825	6.73	20240618	4725	-36.19	20231114	2825	6.73	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
129	20240808	090339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3055	5	2	0.16	857100	281	1.26	3050	3055	3050	3965	2135	3050	3050.18	5.79	0	-260	3136	3092	3071	3027	3006	3082	3017	3046	915	5000	2250	5	1	60911106	1861	-19.58	0.33	12	0.00	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.19	N	030210	5000	3045 억		3528542	N	N	224	N	00	N
130	20240807	160335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3050	-10	5	-0.33	68706185	22328	23.73	3060	3115	3050	3975	2145	3060	3077.22	5.80	0	-5905	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1858	-19.55	0.33	12	0.04	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	224	N	00	N
131	20240807	150339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3070	10	2	0.33	61109145	19840	21.08	3060	3115	3060	3975	2145	3060	3080.10	5.80	0	-4516	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1870	-19.68	0.33	12	0.03	-156.00	9355.00	4725	20231114	-35.03	2825	20240618	8.67	3985	-22.96	20240102	2825	8.67	20240618	4725	-35.03	20231114	2825	8.67	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
132	20240807	140342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3075	15	2	0.49	37265660	12061	12.82	3060	3115	3060	3975	2145	3060	3089.77	5.80	0	-1661	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1873	-19.71	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.92	2825	20240618	8.85	3985	-22.84	20240102	2825	8.85	20240618	4725	-34.92	20231114	2825	8.85	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
133	20240807	130341	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3085	25	2	0.82	34699455	11226	11.93	3060	3115	3060	3975	2145	3060	3090.99	5.80	0	-1479	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1879	-19.78	0.33	12	0.02	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
134	20240807	120342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	45	2	1.47	18835850	6078	6.46	3060	3115	3060	3975	2145	3060	3099.02	5.80	0	177	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1891	-19.90	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
135	20240807	110342	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3105	45	2	1.47	17355885	5601	5.95	3060	3115	3060	3975	2145	3060	3098.71	5.80	0	176	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1891	-19.90	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.29	2825	20240618	9.91	3985	-22.08	20240102	2825	9.91	20240618	4725	-34.29	20231114	2825	9.91	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
136	20240807	100337	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	40	2	1.31	10051320	3246	3.45	3060	3115	3060	3975	2145	3060	3096.52	5.80	0	579	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1888	-19.87	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
137	20240807	090337	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3100	40	2	1.31	312200	102	0.11	3060	3100	3060	3975	2145	3060	3060.78	5.80	0	101	3203	3131	3043	2971	2883	3167	3007	3046	915	5000	2260	5	1	60911106	1888	-19.87	0.33	12	0.00	-156.00	9355.00	4725	20231114	-34.39	2825	20240618	9.73	3985	-22.21	20240102	2825	9.73	20240618	4725	-34.39	20231114	2825	9.73	20240618	0.20	N	030210	5000	3045 억		3534616	N	N	0	N	00	N
138	20240806	160336	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3060	170	2	5.88	283815385	94011	45.56	2960	3115	2955	3755	2025	2890	3018.96	5.83	0	-16532	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1864	-19.62	0.33	12	0.15	-156.00	9355.00	4725	20231114	-35.24	2825	20240618	8.32	3985	-23.21	20240102	2825	8.32	20240618	4725	-35.24	20231114	2825	8.32	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
139	20240806	150339	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3085	195	2	6.75	273273885	90579	43.90	2960	3115	2955	3755	2025	2890	3016.97	5.83	0	-15695	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1879	-19.78	0.33	12	0.15	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
140	20240806	140337	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3080	190	2	6.57	255107925	84673	41.04	2960	3115	2955	3755	2025	2890	3012.86	5.83	0	-14696	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1876	-19.74	0.33	12	0.14	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
141	20240806	130338	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3050	160	2	5.54	201331675	67193	32.56	2960	3050	2955	3755	2025	2890	2996.32	5.83	0	-11348	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1858	-19.55	0.33	12	0.11	-156.00	9355.00	4725	20231114	-35.45	2825	20240618	7.96	3985	-23.46	20240102	2825	7.96	20240618	4725	-35.45	20231114	2825	7.96	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
142	20240806	120338	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3020	130	2	4.50	175583575	58711	28.45	2960	3025	2955	3755	2025	2890	2990.64	5.83	0	-11729	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1840	-19.36	0.32	12	0.10	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
143	20240806	110337	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3005	115	2	3.98	149213565	49926	24.20	2960	3020	2955	3755	2025	2890	2988.69	5.83	0	-13141	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1830	-19.26	0.32	12	0.08	-156.00	9355.00	4725	20231114	-36.40	2825	20240618	6.37	3985	-24.59	20240102	2825	6.37	20240618	4725	-36.40	20231114	2825	6.37	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
144	20240806	100335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3020	130	2	4.50	66828410	22318	10.82	2960	3020	2955	3755	2025	2890	2994.37	5.83	0	2982	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1840	-19.36	0.32	12	0.04	-156.00	9355.00	4725	20231114	-36.08	2825	20240618	6.90	3985	-24.22	20240102	2825	6.90	20240618	4725	-36.08	20231114	2825	6.90	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
145	20240806	090335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2980	90	2	3.11	5359670	1805	0.87	2960	2980	2960	3755	2025	2890	2969.35	5.83	0	-47	3230	3060	2970	2800	2710	3015	2755	3046	865	5000	2130	5	1	60911106	1815	-19.10	0.32	12	0.00	-156.00	9355.00	4725	20231114	-36.93	2825	20240618	5.49	3985	-25.22	20240102	2825	5.49	20240618	4725	-36.93	20231114	2825	5.49	20240618	0.21	N	030210	5000	3045 억		3551365	N	N	43	N	00	N
146	20240805	160332	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2890	-265	5	-8.40	618735080	205950	201.05	3110	3140	2880	4100	2210	3155	3005.09	5.84	0	-3310	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1760	-18.53	0.31	12	0.34	-156.00	9355.00	4725	20231114	-38.84	2825	20240618	2.30	3985	-27.48	20240102	2825	2.30	20240618	4725	-38.84	20231114	2825	2.30	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	43	N	00	N
147	20240805	150335	55	60.00	KOSPI		증권	N	N	N	Y	60	N	2935	-220	5	-6.97	587792775	195350	190.71	3110	3140	2880	4100	2210	3155	3008.92	5.84	0	-1755	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1788	-18.81	0.31	12	0.32	-156.00	9355.00	4725	20231114	-37.88	2825	20240618	3.89	3985	-26.35	20240102	2825	3.89	20240618	4725	-37.88	20231114	2825	3.89	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
148	20240805	140337	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3000	-155	5	-4.91	456495910	150398	146.82	3110	3140	2980	4100	2210	3155	3035.25	5.84	0	-20971	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1827	-19.23	0.32	12	0.25	-156.00	9355.00	4725	20231114	-36.51	2825	20240618	6.19	3985	-24.72	20240102	2825	6.19	20240618	4725	-36.51	20231114	2825	6.19	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
149	20240805	130334	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3035	-120	5	-3.80	274926190	90057	87.92	3110	3140	3000	4100	2210	3155	3052.80	5.84	0	-9105	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1849	-19.46	0.32	12	0.15	-156.00	9355.00	4725	20231114	-35.77	2825	20240618	7.43	3985	-23.84	20240102	2825	7.43	20240618	4725	-35.77	20231114	2825	7.43	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
150	20240805	120334	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3055	-100	5	-3.17	200933420	65758	64.19	3110	3140	3000	4100	2210	3155	3055.65	5.84	0	-3936	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1861	-19.58	0.33	12	0.11	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
151	20240805	110338	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3055	-100	5	-3.17	182811330	59828	58.41	3110	3140	3000	4100	2210	3155	3055.61	5.84	0	-3152	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1861	-19.58	0.33	12	0.10	-156.00	9355.00	4725	20231114	-35.34	2825	20240618	8.14	3985	-23.34	20240102	2825	8.14	20240618	4725	-35.34	20231114	2825	8.14	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
152	20240805	100334	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3080	-75	5	-2.38	111910205	36628	35.76	3110	3140	3000	4100	2210	3155	3055.32	5.84	0	-2502	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1876	-19.74	0.33	12	0.06	-156.00	9355.00	4725	20231114	-34.81	2825	20240618	9.03	3985	-22.71	20240102	2825	9.03	20240618	4725	-34.81	20231114	2825	9.03	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
153	20240805	090331	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3085	-70	5	-2.22	11954320	3857	3.77	3110	3140	3065	4100	2210	3155	3099.38	5.84	0	-1108	3208	3181	3158	3131	3108	3170	3120	3046	945	5000	2330	5	1	60911106	1879	-19.78	0.33	12	0.01	-156.00	9355.00	4725	20231114	-34.71	2825	20240618	9.20	3985	-22.58	20240102	2825	9.20	20240618	4725	-34.71	20231114	2825	9.20	20240618	0.21	N	030210	5000	3045 억		3555081	N	N	381	N	00	N
154	20240802	160329	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3155	-35	5	-1.10	321905280	102432	157.08	3185	3185	3135	4145	2235	3190	3142.62	5.85	0	-2788	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1922	-20.22	0.34	12	0.17	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	381	N	00	N
155	20240802	150326	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3155	-35	5	-1.10	316814630	100816	154.60	3185	3185	3135	4145	2235	3190	3142.50	5.85	0	-2908	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1922	-20.22	0.34	12	0.17	-156.00	9355.00	4725	20231114	-33.23	2825	20240618	11.68	3985	-20.83	20240102	2825	11.68	20240618	4725	-33.23	20231114	2825	11.68	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
156	20240802	140331	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	-40	5	-1.25	258769205	82329	126.25	3185	3185	3135	4145	2235	3190	3143.11	5.85	0	-2746	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1919	-20.19	0.34	12	0.14	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
157	20240802	130331	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3140	-50	5	-1.57	195818835	62270	95.49	3185	3185	3135	4145	2235	3190	3144.67	5.85	0	-3971	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1913	-20.13	0.34	12	0.10	-156.00	9355.00	4725	20231114	-33.54	2825	20240618	11.15	3985	-21.20	20240102	2825	11.15	20240618	4725	-33.54	20231114	2825	11.15	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
158	20240802	120330	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3135	-55	5	-1.72	139868910	44444	68.15	3185	3185	3135	4145	2235	3190	3147.08	5.85	0	-4699	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1910	-20.10	0.34	12	0.07	-156.00	9355.00	4725	20231114	-33.65	2825	20240618	10.97	3985	-21.33	20240102	2825	10.97	20240618	4725	-33.65	20231114	2825	10.97	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
159	20240802	110330	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	-40	5	-1.25	54122840	17169	26.33	3185	3185	3140	4145	2235	3190	3152.36	5.85	0	-4647	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1919	-20.19	0.34	12	0.03	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
160	20240802	100328	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3150	-40	5	-1.25	22864805	7236	11.10	3185	3185	3145	4145	2235	3190	3159.87	5.85	0	-3691	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1919	-20.19	0.34	12	0.01	-156.00	9355.00	4725	20231114	-33.33	2825	20240618	11.50	3985	-20.95	20240102	2825	11.50	20240618	4725	-33.33	20231114	2825	11.50	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
161	20240802	090332	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3165	-25	5	-0.78	495760	156	0.24	3185	3185	3165	4145	2235	3190	3177.95	5.85	0	-101	3233	3211	3178	3156	3123	3222	3167	3046	955	5000	2360	5	1	60911106	1928	-20.29	0.34	12	0.00	-156.00	9355.00	4725	20231114	-33.02	2825	20240618	12.04	3985	-20.58	20240102	2825	12.04	20240618	4725	-33.02	20231114	2825	12.04	20240618	0.21	N	030210	5000	3045 억		3564668	N	N	63	N	00	N
162	20240801	160327	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3190	15	2	0.47	207454500	65201	85.86	3155	3200	3145	4125	2225	3175	3181.76	5.84	0	5179	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1943	-20.45	0.34	12	0.11	-156.00	9355.00	4725	20231114	-32.49	2825	20240618	12.92	3985	-19.95	20240102	2825	12.92	20240618	4725	-32.49	20231114	2825	12.92	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	63	N	00	N
163	20240801	150334	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3190	15	2	0.47	189375305	59533	78.40	3155	3200	3145	4125	2225	3175	3181.01	5.84	0	4713	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1943	-20.45	0.34	12	0.10	-156.00	9355.00	4725	20231114	-32.49	2825	20240618	12.92	3985	-19.95	20240102	2825	12.92	20240618	4725	-32.49	20231114	2825	12.92	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N
164	20240801	140333	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3195	20	2	0.63	155776515	48953	64.46	3155	3200	3145	4125	2225	3175	3182.16	5.84	0	2759	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1946	-20.48	0.34	12	0.08	-156.00	9355.00	4725	20231114	-32.38	2825	20240618	13.10	3985	-19.82	20240102	2825	13.10	20240618	4725	-32.38	20231114	2825	13.10	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N
165	20240801	130329	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3175	0	3	0.00	63544775	20060	26.42	3155	3185	3145	4125	2225	3175	3167.74	5.84	0	1410	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1934	-20.35	0.34	12	0.03	-156.00	9355.00	4725	20231114	-32.80	2825	20240618	12.39	3985	-20.33	20240102	2825	12.39	20240618	4725	-32.80	20231114	2825	12.39	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N
166	20240801	120330	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3180	5	2	0.16	60395160	19068	25.11	3155	3185	3145	4125	2225	3175	3167.36	5.84	0	1203	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1937	-20.38	0.34	12	0.03	-156.00	9355.00	4725	20231114	-32.70	2825	20240618	12.57	3985	-20.20	20240102	2825	12.57	20240618	4725	-32.70	20231114	2825	12.57	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N
167	20240801	110332	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3165	-10	5	-0.31	38434020	12152	16.00	3155	3175	3145	4125	2225	3175	3162.77	5.84	0	952	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1928	-20.29	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.02	2825	20240618	12.04	3985	-20.58	20240102	2825	12.04	20240618	4725	-33.02	20231114	2825	12.04	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N
168	20240801	100330	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3165	-10	5	-0.31	29214190	9234	12.16	3155	3175	3145	4125	2225	3175	3163.76	5.84	0	1893	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1928	-20.29	0.34	12	0.02	-156.00	9355.00	4725	20231114	-33.02	2825	20240618	12.04	3985	-20.58	20240102	2825	12.04	20240618	4725	-33.02	20231114	2825	12.04	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N
169	20240801	090324	55	60.00	KOSPI		증권	N	N	N	Y	60	N	3170	-5	5	-0.16	1066405	338	0.45	3155	3170	3155	4125	2225	3175	3155.04	5.84	0	261	3208	3191	3158	3141	3108	3200	3150	3046	950	5000	2340	5	1	60911106	1931	-20.32	0.34	12	0.00	-156.00	9355.00	4725	20231114	-32.91	2825	20240618	12.21	3985	-20.45	20240102	2825	12.21	20240618	4725	-32.91	20231114	2825	12.21	20240618	0.21	N	030210	5000	3045 억		3559082	N	N	316	N	00	N