KissMeData/013890/price/prices-20230701.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	20230731	160307	55	50.00	KOSPI200			N	N	N	Y	50	N	25000	-100	5	-0.40	1231699700	49389	82.53	25050	25200	24700	32600	17600	25100	24938.74	13.05	0	-9778	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4725	15.56	0.73	12	0.26	1607.00	34214.00	46158	20220805	-45.84	22150	20230726	12.87	40600	-38.42	20230202	22150	12.87	20230726	50600	-50.59	20220805	22150	12.87	20230726	0.73	Y	013890	500	94 억		2466168	N	N	2834	N	00	N
3	20230731	150307	55	50.00	KOSPI200			N	N	N	Y	50	N	25000	-100	5	-0.40	1120043750	44934	75.09	25050	25150	24700	32600	17600	25100	24926.42	13.05	0	-9640	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4725	15.56	0.73	12	0.24	1607.00	34214.00	46158	20220805	-45.84	22150	20230726	12.87	40600	-38.42	20230202	22150	12.87	20230726	50600	-50.59	20220805	22150	12.87	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
4	20230731	140306	55	50.00	KOSPI200			N	N	N	Y	50	N	24950	-150	5	-0.60	829327100	33299	55.65	25050	25100	24700	32600	17600	25100	24905.47	13.05	0	-11395	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4716	15.53	0.73	12	0.18	1607.00	34214.00	46158	20220805	-45.95	22150	20230726	12.64	40600	-38.55	20230202	22150	12.64	20230726	50600	-50.69	20220805	22150	12.64	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
5	20230731	130308	55	50.00	KOSPI200			N	N	N	Y	50	N	24900	-200	5	-0.80	608723850	24465	40.88	25050	25100	24700	32600	17600	25100	24881.42	13.05	0	-6540	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4706	15.49	0.73	12	0.13	1607.00	34214.00	46158	20220805	-46.05	22150	20230726	12.42	40600	-38.67	20230202	22150	12.42	20230726	50600	-50.79	20220805	22150	12.42	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
6	20230731	120311	55	50.00	KOSPI200			N	N	N	Y	50	N	24900	-200	5	-0.80	493922450	19851	33.17	25050	25100	24700	32600	17600	25100	24881.49	13.05	0	-4400	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4706	15.49	0.73	12	0.11	1607.00	34214.00	46158	20220805	-46.05	22150	20230726	12.42	40600	-38.67	20230202	22150	12.42	20230726	50600	-50.79	20220805	22150	12.42	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
7	20230731	110310	55	50.00	KOSPI200			N	N	N	Y	50	N	24750	-350	5	-1.39	343195000	13796	23.05	25050	25100	24700	32600	17600	25100	24876.41	13.05	0	-2635	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4678	15.40	0.72	12	0.07	1607.00	34214.00	46158	20220805	-46.38	22150	20230726	11.74	40600	-39.04	20230202	22150	11.74	20230726	50600	-51.09	20220805	22150	11.74	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
8	20230731	100310	55	50.00	KOSPI200			N	N	N	Y	50	N	24950	-150	5	-0.60	182315000	7325	12.24	25050	25100	24700	32600	17600	25100	24889.42	13.05	0	-936	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4716	15.53	0.73	12	0.04	1607.00	34214.00	46158	20220805	-45.95	22150	20230726	12.64	40600	-38.55	20230202	22150	12.64	20230726	50600	-50.69	20220805	22150	12.64	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
9	20230731	090307	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	-50	5	-0.20	1578150	63	0.11	25050	25050	25050	32600	17600	25100	25050.00	13.05	0	-101	25933	25516	24733	24316	23533	25725	24525	95	7500	500	18070	50	1	18900676	4735	15.59	0.73	12	0.00	1607.00	34214.00	46158	20220805	-45.73	22150	20230726	13.09	40600	-38.30	20230202	22150	13.09	20230726	50600	-50.49	20220805	22150	13.09	20230726	0.73	Y	013890	500	94 억		2466168	N	N	7006	N	00	N
10	20230728	160308	55	50.00	KOSPI200			N	N	N	Y	50	N	25100	250	2	1.01	1472684700	59831	55.27	24750	25150	23950	32300	17400	24850	24612.95	13.19	0	-26478	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4744	15.62	0.73	12	0.32	1607.00	34214.00	46158	20220805	-45.62	22150	20230726	13.32	40600	-38.18	20230202	22150	13.32	20230726	50600	-50.40	20220805	22150	13.32	20230726	0.73	Y	013890	500	94 억		2492706	N	N	7006	N	00	N
11	20230728	150307	55	50.00	KOSPI200			N	N	N	Y	50	N	25000	150	2	0.60	1264093050	51507	47.58	24750	25000	23950	32300	17400	24850	24542.16	13.19	0	-22134	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4725	15.56	0.73	12	0.27	1607.00	34214.00	46158	20220805	-45.84	22150	20230726	12.87	40600	-38.42	20230202	22150	12.87	20230726	50600	-50.59	20220805	22150	12.87	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
12	20230728	140307	55	50.00	KOSPI200			N	N	N	Y	50	N	24700	-150	5	-0.60	861830600	35289	32.60	24750	24750	23950	32300	17400	24850	24422.07	13.19	0	-15216	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4668	15.37	0.72	12	0.19	1607.00	34214.00	46158	20220805	-46.49	22150	20230726	11.51	40600	-39.16	20230202	22150	11.51	20230726	50600	-51.19	20220805	22150	11.51	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
13	20230728	130308	55	50.00	KOSPI200			N	N	N	Y	50	N	24550	-300	5	-1.21	782749150	32077	29.63	24750	24750	23950	32300	17400	24850	24402.19	13.19	0	-14252	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4640	15.28	0.72	12	0.17	1607.00	34214.00	46158	20220805	-46.81	22150	20230726	10.84	40600	-39.53	20230202	22150	10.84	20230726	50600	-51.48	20220805	22150	10.84	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
14	20230728	120305	55	50.00	KOSPI200			N	N	N	Y	50	N	24500	-350	5	-1.41	588874050	24176	22.33	24750	24750	23950	32300	17400	24850	24357.79	13.19	0	-9544	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4631	15.25	0.72	12	0.13	1607.00	34214.00	46158	20220805	-46.92	22150	20230726	10.61	40600	-39.66	20230202	22150	10.61	20230726	50600	-51.58	20220805	22150	10.61	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
15	20230728	110308	55	50.00	KOSPI200			N	N	N	Y	50	N	24400	-450	5	-1.81	315462350	13009	12.02	24750	24750	23950	32300	17400	24850	24249.55	13.19	0	-1292	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4612	15.18	0.71	12	0.07	1607.00	34214.00	46158	20220805	-47.14	22150	20230726	10.16	40600	-39.90	20230202	22150	10.16	20230726	50600	-51.78	20220805	22150	10.16	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
16	20230728	100307	55	50.00	KOSPI200			N	N	N	Y	50	N	24300	-550	5	-2.21	226548850	9374	8.66	24750	24750	23950	32300	17400	24850	24167.79	13.19	0	-1521	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4593	15.12	0.71	12	0.05	1607.00	34214.00	46158	20220805	-47.35	22150	20230726	9.71	40600	-40.15	20230202	22150	9.71	20230726	50600	-51.98	20220805	22150	9.71	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
17	20230728	090308	55	50.00	KOSPI200			N	N	N	Y	50	N	24250	-600	5	-2.41	14893900	607	0.56	24750	24750	24200	32300	17400	24850	24536.90	13.19	0	-437	26116	25482	24466	23832	22816	25800	24150	95	7450	500	17890	50	1	18900676	4583	15.09	0.71	12	0.00	1607.00	34214.00	46158	20220805	-47.46	22150	20230726	9.48	40600	-40.27	20230202	22150	9.48	20230726	50600	-52.08	20220805	22150	9.48	20230726	0.73	Y	013890	500	94 억		2492706	N	N	3314	N	00	N
18	20230727	160308	55	50.00	KOSPI200			N	N	N	Y	50	N	24850	1800	2	7.81	2644844950	108032	108.64	23500	25100	23450	29950	16150	23050	24482.05	13.30	31605	-15221	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4697	15.46	0.73	12	0.57	1607.00	34214.00	46158	20220805	-46.16	22150	20230726	12.19	40600	-38.79	20230202	22150	12.19	20230726	50600	-50.89	20220805	22150	12.19	20230726	0.74	Y	013890	500	94 억		2513446	N	N	3314	N	00	N
19	20230727	150306	55	50.00	KOSPI200			N	N	N	Y	50	N	24800	1750	2	7.59	2496120050	102038	102.62	23500	25100	23450	29950	16150	23050	24462.65	13.30	31605	-14703	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4687	15.43	0.72	12	0.54	1607.00	34214.00	46158	20220805	-46.27	22150	20230726	11.96	40600	-38.92	20230202	22150	11.96	20230726	50600	-50.99	20220805	22150	11.96	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
20	20230727	140305	55	50.00	KOSPI200			N	N	N	Y	50	N	24500	1450	2	6.29	1891508450	77415	77.85	23500	25100	23450	29950	16150	23050	24433.36	13.30	31605	-7398	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4631	15.25	0.72	12	0.41	1607.00	34214.00	46158	20220805	-46.92	22150	20230726	10.61	40600	-39.66	20230202	22150	10.61	20230726	50600	-51.58	20220805	22150	10.61	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
21	20230727	130306	55	50.00	KOSPI200			N	N	N	Y	50	N	24750	1700	2	7.38	1320666050	54401	54.71	23500	25000	23450	29950	16150	23050	24276.50	13.30	31605	1135	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4678	15.40	0.72	12	0.29	1607.00	34214.00	46158	20220805	-46.38	22150	20230726	11.74	40600	-39.04	20230202	22150	11.74	20230726	50600	-51.09	20220805	22150	11.74	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
22	20230727	120307	55	50.00	KOSPI200			N	N	N	Y	50	N	24450	1400	2	6.07	903706050	37452	37.66	23500	24800	23450	29950	16150	23050	24129.71	13.30	31605	5756	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4621	15.21	0.71	12	0.20	1607.00	34214.00	46158	20220805	-47.03	22150	20230726	10.38	40600	-39.78	20230202	22150	10.38	20230726	50600	-51.68	20220805	22150	10.38	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
23	20230727	110306	55	50.00	KOSPI200			N	N	N	Y	50	N	24300	1250	2	5.42	613932550	25605	25.75	23500	24450	23450	29950	16150	23050	23977.06	13.30	31605	4813	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4593	15.12	0.71	12	0.14	1607.00	34214.00	46158	20220805	-47.35	22150	20230726	9.71	40600	-40.15	20230202	22150	9.71	20230726	50600	-51.98	20220805	22150	9.71	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
24	20230727	100306	55	50.00	KOSPI200			N	N	N	Y	50	N	24250	1200	2	5.21	419101850	17583	17.68	23500	24300	23450	29950	16150	23050	23835.63	13.30	31605	4726	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4583	15.09	0.71	12	0.09	1607.00	34214.00	46158	20220805	-47.46	22150	20230726	9.48	40600	-40.27	20230202	22150	9.48	20230726	50600	-52.08	20220805	22150	9.48	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
25	20230727	090305	55	50.00	KOSPI200			N	N	N	Y	50	N	23650	600	2	2.60	42756150	1818	1.83	23500	23650	23450	29950	16150	23050	23518.23	13.30	31605	128	24850	23950	23050	22150	21250	23500	21700	95	6900	500	16590	50	1	18900676	4470	14.72	0.69	12	0.01	1607.00	34214.00	46158	20220805	-48.76	22150	20230726	6.77	40600	-41.75	20230202	22150	6.77	20230726	50600	-53.26	20220805	22150	6.77	20230726	0.74	Y	013890	500	94 억		2513446	N	N	9297	N	00	N
26	20230726	160305	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	23050	-750	5	-3.15	2249915950	99208	232.94	23950	23950	22150	30900	16700	23800	22678.57	13.13	0	-6118	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4357	14.34	0.67	12	0.52	1607.00	34214.00	46158	20220805	-50.06	22150	20230726	4.06	40600	-43.23	20230202	22150	4.06	20230726	50600	-54.45	20220805	22150	4.06	20230726	0.72	Y	013890	500	94 억		2481841	N	N	9297	N	00	N
27	20230726	150306	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	23100	-700	5	-2.94	2124267900	93788	220.21	23950	23950	22150	30900	16700	23800	22649.68	13.13	0	-4979	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4366	14.37	0.68	12	0.50	1607.00	34214.00	46158	20220805	-49.95	22150	20230726	4.29	40600	-43.10	20230202	22150	4.29	20230726	50600	-54.35	20220805	22150	4.29	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
28	20230726	140307	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	22850	-950	5	-3.99	1889293100	83550	196.17	23950	23950	22150	30900	16700	23800	22612.72	13.13	0	-4780	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4319	14.22	0.67	12	0.44	1607.00	34214.00	46158	20220805	-50.50	22150	20230726	3.16	40600	-43.72	20230202	22150	3.16	20230726	50600	-54.84	20220805	22150	3.16	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
29	20230726	130303	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	22350	-1450	5	-6.09	1347475650	59603	139.95	23950	23950	22150	30900	16700	23800	22607.51	13.13	0	261	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4224	13.91	0.65	12	0.32	1607.00	34214.00	46158	20220805	-51.58	22150	20230726	0.90	40600	-44.95	20230202	22150	0.90	20230726	50600	-55.83	20220805	22150	0.90	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
30	20230726	120305	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	22450	-1350	5	-5.67	1040661400	45825	107.60	23950	23950	22250	30900	16700	23800	22709.47	13.13	0	2871	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4243	13.97	0.66	12	0.24	1607.00	34214.00	46158	20220805	-51.36	22250	20230726	0.90	40600	-44.70	20230202	22250	0.90	20230726	50600	-55.63	20220805	22250	0.90	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
31	20230726	110304	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	22500	-1300	5	-5.46	923280150	40603	95.33	23950	23950	22250	30900	16700	23800	22739.21	13.13	0	3288	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4253	14.00	0.66	12	0.21	1607.00	34214.00	46158	20220805	-51.25	22250	20230726	1.12	40600	-44.58	20230202	22250	1.12	20230726	50600	-55.53	20220805	22250	1.12	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
32	20230726	100306	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	22650	-1150	5	-4.83	422095400	18293	42.95	23950	23950	22650	30900	16700	23800	23074.15	13.13	0	-1227	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4281	14.09	0.66	12	0.10	1607.00	34214.00	46158	20220805	-50.93	22650	20230726	0.00	40600	-44.21	20230202	22650	0.00	20230726	50600	-55.24	20220805	22650	0.00	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
33	20230726	090303	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	23600	-200	5	-0.84	36117800	1517	3.56	23950	23950	23600	30900	16700	23800	23808.70	13.13	0	-496	25333	24566	24083	23316	22833	24325	23075	95	7100	500	17130	50	1	18900676	4461	14.69	0.69	12	0.01	1607.00	34214.00	46158	20220805	-48.87	23600	20230726	0.00	40600	-41.87	20230202	23600	0.00	20230726	50600	-53.36	20220805	23600	0.00	20230726	0.72	Y	013890	500	94 억		2481841	N	N	5437	N	00	N
34	20230725	160303	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	23800	-800	5	-3.25	1014664350	42369	94.62	24850	24850	23600	31950	17250	24600	23948.40	13.05	0	-6126	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4498	14.81	0.70	12	0.22	1607.00	34214.00	46158	20220805	-48.44	23600	20230725	0.85	40600	-41.38	20230202	23600	0.85	20230725	50600	-52.96	20220805	23600	0.85	20230725	0.75	Y	013890	500	94 억		2466928	N	N	5437	N	00	N
35	20230725	150301	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	23800	-800	5	-3.25	893838000	37296	83.29	24850	24850	23600	31950	17250	24600	23966.06	13.05	0	-4918	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4498	14.81	0.70	12	0.20	1607.00	34214.00	46158	20220805	-48.44	23600	20230725	0.85	40600	-41.38	20230202	23600	0.85	20230725	50600	-52.96	20220805	23600	0.85	20230725	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
36	20230725	140302	55	50.00	KOSPI200			N	N	N	Y	50	N	23900	-700	5	-2.85	643077850	26743	59.73	24850	24850	23850	31950	17250	24600	24046.59	13.05	0	-3512	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4517	14.87	0.70	12	0.14	1607.00	34214.00	46158	20220805	-48.22	23700	20230710	0.84	40600	-41.13	20230202	23700	0.84	20230710	50600	-52.77	20220805	23700	0.84	20230710	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
37	20230725	130303	55	50.00	KOSPI200			N	N	N	Y	50	N	24100	-500	5	-2.03	425535150	17661	39.44	24850	24850	23900	31950	17250	24600	24094.62	13.05	0	-1379	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4555	15.00	0.70	12	0.09	1607.00	34214.00	46158	20220805	-47.79	23700	20230710	1.69	40600	-40.64	20230202	23700	1.69	20230710	50600	-52.37	20220805	23700	1.69	20230710	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
38	20230725	120303	55	50.00	KOSPI200			N	N	N	Y	50	N	24150	-450	5	-1.83	385429250	15999	35.73	24850	24850	23900	31950	17250	24600	24090.83	13.05	0	-1091	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4565	15.03	0.71	12	0.08	1607.00	34214.00	46158	20220805	-47.68	23700	20230710	1.90	40600	-40.52	20230202	23700	1.90	20230710	50600	-52.27	20220805	23700	1.90	20230710	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
39	20230725	110302	55	50.00	KOSPI200			N	N	N	Y	50	N	24100	-500	5	-2.03	309891150	12860	28.72	24850	24850	23900	31950	17250	24600	24097.29	13.05	0	-188	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4555	15.00	0.70	12	0.07	1607.00	34214.00	46158	20220805	-47.79	23700	20230710	1.69	40600	-40.64	20230202	23700	1.69	20230710	50600	-52.37	20220805	23700	1.69	20230710	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
40	20230725	100302	55	50.00	KOSPI200			N	N	N	Y	50	N	24100	-500	5	-2.03	195374350	8095	18.08	24850	24850	23900	31950	17250	24600	24135.19	13.05	0	-1780	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4555	15.00	0.70	12	0.04	1607.00	34214.00	46158	20220805	-47.79	23700	20230710	1.69	40600	-40.64	20230202	23700	1.69	20230710	50600	-52.37	20220805	23700	1.69	20230710	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
41	20230725	090303	55	50.00	KOSPI200			N	N	N	Y	50	N	24350	-250	5	-1.02	20644700	837	1.87	24850	24850	24300	31950	17250	24600	24665.11	13.05	0	-288	25433	25016	24583	24166	23733	24800	23950	95	7350	500	17710	50	1	18900676	4602	15.15	0.71	12	0.00	1607.00	34214.00	46158	20220805	-47.25	23700	20230710	2.74	40600	-40.02	20230202	23700	2.74	20230710	50600	-51.88	20220805	23700	2.74	20230710	0.75	Y	013890	500	94 억		2466928	N	N	3016	N	00	N
42	20230724	160302	55	50.00	KOSPI200			N	N	N	Y	50	N	24600	-450	5	-1.80	1095923900	44660	117.32	25000	25000	24150	32550	17550	25050	24539.27	12.99	425	-4471	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4650	15.31	0.72	12	0.24	1607.00	34214.00	46158	20220805	-46.70	23700	20230710	3.80	40600	-39.41	20230202	23700	3.80	20230710	50600	-51.38	20220805	23700	3.80	20230710	0.75	Y	013890	500	94 억		2455656	N	N	3016	N	00	N
43	20230724	150301	55	50.00	KOSPI200			N	N	N	Y	50	N	24650	-400	5	-1.60	1019302750	41548	109.14	25000	25000	24150	32550	17550	25050	24533.14	12.99	425	-3672	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4659	15.34	0.72	12	0.22	1607.00	34214.00	46158	20220805	-46.60	23700	20230710	4.01	40600	-39.29	20230202	23700	4.01	20230710	50600	-51.28	20220805	23700	4.01	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
44	20230724	140300	55	50.00	KOSPI200			N	N	N	Y	50	N	24500	-550	5	-2.20	923581800	37651	98.91	25000	25000	24150	32550	17550	25050	24530.07	12.99	425	-3368	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4631	15.25	0.72	12	0.20	1607.00	34214.00	46158	20220805	-46.92	23700	20230710	3.38	40600	-39.66	20230202	23700	3.38	20230710	50600	-51.58	20220805	23700	3.38	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
45	20230724	130301	55	50.00	KOSPI200			N	N	N	Y	50	N	24300	-750	5	-2.99	781383450	31822	83.59	25000	25000	24150	32550	17550	25050	24554.82	12.99	425	-5230	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4593	15.12	0.71	12	0.17	1607.00	34214.00	46158	20220805	-47.35	23700	20230710	2.53	40600	-40.15	20230202	23700	2.53	20230710	50600	-51.98	20220805	23700	2.53	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
46	20230724	120300	55	50.00	KOSPI200			N	N	N	Y	50	N	24450	-600	5	-2.40	709094100	28855	75.80	25000	25000	24150	32550	17550	25050	24574.39	12.99	425	-4642	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4621	15.21	0.71	12	0.15	1607.00	34214.00	46158	20220805	-47.03	23700	20230710	3.16	40600	-39.78	20230202	23700	3.16	20230710	50600	-51.68	20220805	23700	3.16	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
47	20230724	110303	55	50.00	KOSPI200			N	N	N	Y	50	N	24600	-450	5	-1.80	623906350	25389	66.70	25000	25000	24150	32550	17550	25050	24573.88	12.99	425	-4665	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4650	15.31	0.72	12	0.13	1607.00	34214.00	46158	20220805	-46.70	23700	20230710	3.80	40600	-39.41	20230202	23700	3.80	20230710	50600	-51.38	20220805	23700	3.80	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
48	20230724	100259	55	50.00	KOSPI200			N	N	N	Y	50	N	24600	-450	5	-1.80	251599350	10180	26.74	25000	25000	24550	32550	17550	25050	24715.06	12.99	425	-2177	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4650	15.31	0.72	12	0.05	1607.00	34214.00	46158	20220805	-46.70	23700	20230710	3.80	40600	-39.41	20230202	23700	3.80	20230710	50600	-51.38	20220805	23700	3.80	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
49	20230724	090300	55	50.00	KOSPI200			N	N	N	Y	50	N	24700	-350	5	-1.40	57747350	2322	6.10	25000	25000	24700	32550	17550	25050	24869.66	12.99	425	-1691	25850	25450	25050	24650	24250	25650	24850	95	7500	500	18030	50	1	18900676	4668	15.37	0.72	12	0.01	1607.00	34214.00	46158	20220805	-46.49	23700	20230710	4.22	40600	-39.16	20230202	23700	4.22	20230710	50600	-51.19	20220805	23700	4.22	20230710	0.75	Y	013890	500	94 억		2455656	N	N	1440	N	00	N
50	20230721	160259	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	150	2	0.60	953488650	38032	110.97	24900	25450	24650	32350	17450	24900	25070.71	12.95	32	7895	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4735	15.59	0.73	12	0.20	1607.00	34214.00	46158	20220805	-45.73	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50600	-50.49	20220805	23700	5.70	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1440	N	00	N
51	20230721	150301	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	150	2	0.60	877366900	34991	102.09	24900	25450	24650	32350	17450	24900	25074.07	12.95	32	8443	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4735	15.59	0.73	12	0.19	1607.00	34214.00	46158	20220805	-45.73	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50600	-50.49	20220805	23700	5.70	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
52	20230721	140259	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	150	2	0.60	716542850	28568	83.35	24900	25450	24650	32350	17450	24900	25082.01	12.95	32	10488	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4735	15.59	0.73	12	0.15	1607.00	34214.00	46158	20220805	-45.73	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50600	-50.49	20220805	23700	5.70	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
53	20230721	130259	55	50.00	KOSPI200			N	N	N	Y	50	N	25000	100	2	0.40	605187650	24122	70.38	24900	25450	24650	32350	17450	24900	25088.62	12.95	32	11030	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4725	15.56	0.73	12	0.13	1607.00	34214.00	46158	20220805	-45.84	23700	20230710	5.49	40600	-38.42	20230202	23700	5.49	20230710	50600	-50.59	20220805	23700	5.49	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
54	20230721	120302	55	50.00	KOSPI200			N	N	N	Y	50	N	25150	250	2	1.00	530129750	21127	61.64	24900	25450	24650	32350	17450	24900	25092.52	12.95	32	10360	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4754	15.65	0.74	12	0.11	1607.00	34214.00	46158	20220805	-45.51	23700	20230710	6.12	40600	-38.05	20230202	23700	6.12	20230710	50600	-50.30	20220805	23700	6.12	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
55	20230721	110301	55	50.00	KOSPI200			N	N	N	Y	50	N	25250	350	2	1.41	452525250	18051	52.67	24900	25450	24650	32350	17450	24900	25069.26	12.95	32	9538	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4772	15.71	0.74	12	0.10	1607.00	34214.00	46158	20220805	-45.30	23700	20230710	6.54	40600	-37.81	20230202	23700	6.54	20230710	50600	-50.10	20220805	23700	6.54	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
56	20230721	100301	55	50.00	KOSPI200			N	N	N	Y	50	N	24900	0	3	0.00	188036000	7573	22.10	24900	25100	24650	32350	17450	24900	24829.79	12.95	32	3253	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4706	15.49	0.73	12	0.04	1607.00	34214.00	46158	20220805	-46.05	23700	20230710	5.06	40600	-38.67	20230202	23700	5.06	20230710	50600	-50.79	20220805	23700	5.06	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
57	20230721	090301	55	50.00	KOSPI200			N	N	N	Y	50	N	24900	0	3	0.00	5685400	228	0.67	24900	25100	24900	32350	17450	24900	24935.96	12.95	32	-42	25600	25250	25050	24700	24500	25150	24600	95	7450	500	17920	50	1	18900676	4706	15.49	0.73	12	0.00	1607.00	34214.00	46158	20220805	-46.05	23700	20230710	5.06	40600	-38.67	20230202	23700	5.06	20230710	50600	-50.79	20220805	23700	5.06	20230710	0.81	Y	013890	500	94 억		2447108	N	N	1056	N	00	N
58	20230720	160259	55	50.00	KOSPI200			N	N	N	Y	50	N	24900	-300	5	-1.19	859244250	34261	93.19	25000	25400	24850	32750	17650	25200	25079.37	12.94	0	-1337	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4706	15.49	0.73	12	0.18	1607.00	34214.00	46158	20220805	-46.05	23700	20230710	5.06	40600	-38.67	20230202	23700	5.06	20230710	50600	-50.79	20220805	23700	5.06	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1056	N	00	N
59	20230720	150258	55	50.00	KOSPI200			N	N	N	Y	50	N	25100	-100	5	-0.40	772195850	30776	83.71	25000	25400	24850	32750	17650	25200	25090.85	12.94	0	-2193	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4744	15.62	0.73	12	0.16	1607.00	34214.00	46158	20220805	-45.62	23700	20230710	5.91	40600	-38.18	20230202	23700	5.91	20230710	50600	-50.40	20220805	23700	5.91	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
60	20230720	140258	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	-150	5	-0.60	444950900	17741	48.26	25000	25400	24850	32750	17650	25200	25080.37	12.94	0	1238	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4735	15.59	0.73	12	0.09	1607.00	34214.00	46158	20220805	-45.73	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50600	-50.49	20220805	23700	5.70	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
61	20230720	130259	55	50.00	KOSPI200			N	N	N	Y	50	N	25100	-100	5	-0.40	353786400	14100	38.35	25000	25400	24850	32750	17650	25200	25091.23	12.94	0	2007	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4744	15.62	0.73	12	0.07	1607.00	34214.00	46158	20220805	-45.62	23700	20230710	5.91	40600	-38.18	20230202	23700	5.91	20230710	50600	-50.40	20220805	23700	5.91	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
62	20230720	120301	55	50.00	KOSPI200			N	N	N	Y	50	N	25100	-100	5	-0.40	304645550	12145	33.03	25000	25400	24850	32750	17650	25200	25084.03	12.94	0	2026	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4744	15.62	0.73	12	0.06	1607.00	34214.00	46158	20220805	-45.62	23700	20230710	5.91	40600	-38.18	20230202	23700	5.91	20230710	50600	-50.40	20220805	23700	5.91	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
63	20230720	110259	55	50.00	KOSPI200			N	N	N	Y	50	N	25250	50	2	0.20	271957750	10847	29.50	25000	25400	24850	32750	17650	25200	25072.16	12.94	0	1908	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4772	15.71	0.74	12	0.06	1607.00	34214.00	46158	20220805	-45.30	23700	20230710	6.54	40600	-37.81	20230202	23700	6.54	20230710	50600	-50.10	20220805	23700	6.54	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
64	20230720	100257	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	-150	5	-0.60	201244150	8046	21.88	25000	25400	24850	32750	17650	25200	25011.70	12.94	0	1055	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4735	15.59	0.73	12	0.04	1607.00	34214.00	46158	20220805	-45.73	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50600	-50.49	20220805	23700	5.70	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
65	20230720	090257	55	50.00	KOSPI200			N	N	N	Y	50	N	25000	-200	5	-0.79	63144550	2525	6.87	25000	25400	25000	32750	17650	25200	25007.74	12.94	0	-1392	26000	25600	25350	24950	24700	25475	24825	95	7550	500	18140	50	1	18900676	4725	15.56	0.73	12	0.01	1607.00	34214.00	46158	20220805	-45.84	23700	20230710	5.49	40600	-38.42	20230202	23700	5.49	20230710	50600	-50.59	20220805	23700	5.49	20230710	0.80	Y	013890	500	94 억		2445276	N	N	1790	N	00	N
66	20230719	160303	55	50.00	KOSPI200			N	N	N	Y	50	N	25200	-250	5	-0.98	932250650	36733	206.02	25500	25750	25100	33050	17850	25450	25379.42	12.90	0	8213	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4763	15.68	0.74	12	0.19	1607.00	34214.00	46158	20220805	-45.40	23700	20230710	6.33	40600	-37.93	20230202	23700	6.33	20230710	50600	-50.20	20220805	23700	6.33	20230710	0.84	Y	013890	500	94 억		2437608	N	N	1790	N	00	N
67	20230719	150301	55	50.00	KOSPI200			N	N	N	Y	50	N	25400	-50	5	-0.20	876441200	34524	193.63	25500	25750	25100	33050	17850	25450	25386.43	12.90	0	7645	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4801	15.81	0.74	12	0.18	1607.00	34214.00	46158	20220805	-44.97	23700	20230710	7.17	40600	-37.44	20230202	23700	7.17	20230710	50600	-49.80	20220805	23700	7.17	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
68	20230719	140303	55	50.00	KOSPI200			N	N	N	Y	50	N	25400	-50	5	-0.20	794361000	31288	175.48	25500	25750	25100	33050	17850	25450	25388.68	12.90	0	6804	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4801	15.81	0.74	12	0.17	1607.00	34214.00	46158	20220805	-44.97	23700	20230710	7.17	40600	-37.44	20230202	23700	7.17	20230710	50600	-49.80	20220805	23700	7.17	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
69	20230719	130259	55	50.00	KOSPI200			N	N	N	Y	50	N	25500	50	2	0.20	545408850	21458	120.35	25500	25750	25100	33050	17850	25450	25417.51	12.90	0	4370	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4820	15.87	0.75	12	0.11	1607.00	34214.00	46158	20220805	-44.75	23700	20230710	7.59	40600	-37.19	20230202	23700	7.59	20230710	50600	-49.60	20220805	23700	7.59	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
70	20230719	120301	55	50.00	KOSPI200			N	N	N	Y	50	N	25450	0	3	0.00	499638150	19660	110.26	25500	25750	25100	33050	17850	25450	25413.94	12.90	0	3860	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4810	15.84	0.74	12	0.10	1607.00	34214.00	46158	20220805	-44.86	23700	20230710	7.38	40600	-37.32	20230202	23700	7.38	20230710	50600	-49.70	20220805	23700	7.38	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
71	20230719	110301	55	50.00	KOSPI200			N	N	N	Y	50	N	25600	150	2	0.59	285951350	11255	63.12	25500	25750	25100	33050	17850	25450	25406.61	12.90	0	3161	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4839	15.93	0.75	12	0.06	1607.00	34214.00	46158	20220805	-44.54	23700	20230710	8.02	40600	-36.95	20230202	23700	8.02	20230710	50600	-49.41	20220805	23700	8.02	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
72	20230719	100300	55	50.00	KOSPI200			N	N	N	Y	50	N	25500	50	2	0.20	194334250	7672	43.03	25500	25500	25100	33050	17850	25450	25330.32	12.90	0	1313	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4820	15.87	0.75	12	0.04	1607.00	34214.00	46158	20220805	-44.75	23700	20230710	7.59	40600	-37.19	20230202	23700	7.59	20230710	50600	-49.60	20220805	23700	7.59	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
73	20230719	090302	55	50.00	KOSPI200			N	N	N	Y	50	N	25500	50	2	0.20	10326700	405	2.27	25500	25500	25450	33050	17850	25450	25498.02	12.90	0	-69	26050	25750	25500	25200	24950	25625	25075	95	7600	500	18320	50	1	18900676	4820	15.87	0.75	12	0.00	1607.00	34214.00	46158	20220805	-44.75	23700	20230710	7.59	40600	-37.19	20230202	23700	7.59	20230710	50600	-49.60	20220805	23700	7.59	20230710	0.84	Y	013890	500	94 억		2437608	N	N	4375	N	00	N
74	20230718	160300	55	50.00	KOSPI200			N	N	N	Y	50	N	25450	-200	5	-0.78	452033850	17819	130.72	25800	25800	25250	33300	18000	25650	25368.08	12.94	0	-8095	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4810	15.84	0.74	12	0.09	1607.00	34214.00	46158	20220805	-44.86	23700	20230710	7.38	40600	-37.32	20230202	23700	7.38	20230710	50600	-49.70	20220805	23700	7.38	20230710	0.83	Y	013890	500	94 억		2446687	N	N	4375	N	00	N
75	20230718	150300	55	50.00	KOSPI200			N	N	N	Y	50	N	25400	-250	5	-0.97	420074300	16562	121.50	25800	25800	25250	33300	18000	25650	25363.74	12.94	0	-8245	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4801	15.81	0.74	12	0.09	1607.00	34214.00	46158	20220805	-44.97	23700	20230710	7.17	40600	-37.44	20230202	23700	7.17	20230710	50600	-49.80	20220805	23700	7.17	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
76	20230718	140258	55	50.00	KOSPI200			N	N	N	Y	50	N	25300	-350	5	-1.36	348401800	13734	100.76	25800	25800	25250	33300	18000	25650	25367.83	12.94	0	-7349	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4782	15.74	0.74	12	0.07	1607.00	34214.00	46158	20220805	-45.19	23700	20230710	6.75	40600	-37.68	20230202	23700	6.75	20230710	50600	-50.00	20220805	23700	6.75	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
77	20230718	130259	55	50.00	KOSPI200			N	N	N	Y	50	N	25300	-350	5	-1.36	305351000	12031	88.26	25800	25800	25250	33300	18000	25650	25380.35	12.94	0	-7295	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4782	15.74	0.74	12	0.06	1607.00	34214.00	46158	20220805	-45.19	23700	20230710	6.75	40600	-37.68	20230202	23700	6.75	20230710	50600	-50.00	20220805	23700	6.75	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
78	20230718	120300	55	50.00	KOSPI200			N	N	N	Y	50	N	25250	-400	5	-1.56	255250850	10051	73.74	25800	25800	25250	33300	18000	25650	25395.57	12.94	0	-6225	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4772	15.71	0.74	12	0.05	1607.00	34214.00	46158	20220805	-45.30	23700	20230710	6.54	40600	-37.81	20230202	23700	6.54	20230710	50600	-50.10	20220805	23700	6.54	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
79	20230718	110300	55	50.00	KOSPI200			N	N	N	Y	50	N	25300	-350	5	-1.36	203333900	7999	58.68	25800	25800	25250	33300	18000	25650	25419.91	12.94	0	-5361	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4782	15.74	0.74	12	0.04	1607.00	34214.00	46158	20220805	-45.19	23700	20230710	6.75	40600	-37.68	20230202	23700	6.75	20230710	50600	-50.00	20220805	23700	6.75	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
80	20230718	100258	55	50.00	KOSPI200			N	N	N	Y	50	N	25400	-250	5	-0.97	58939150	2310	16.95	25800	25800	25400	33300	18000	25650	25514.78	12.94	0	-1030	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4801	15.81	0.74	12	0.01	1607.00	34214.00	46158	20220805	-44.97	23700	20230710	7.17	40600	-37.44	20230202	23700	7.17	20230710	50600	-49.80	20220805	23700	7.17	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
81	20230718	090258	55	50.00	KOSPI200			N	N	N	Y	50	N	25500	-150	5	-0.58	7664400	299	2.19	25800	25800	25500	33300	18000	25650	25633.44	12.94	0	0	26183	25916	25483	25216	24783	26050	25350	95	7650	500	18460	50	1	18900676	4820	15.87	0.75	12	0.00	1607.00	34214.00	46158	20220805	-44.75	23700	20230710	7.59	40600	-37.19	20230202	23700	7.59	20230710	50600	-49.60	20220805	23700	7.59	20230710	0.83	Y	013890	500	94 억		2446687	N	N	2412	N	00	N
82	20230717	160259	55	50.00	KOSPI200			N	N	N	Y	50	N	25650	300	2	1.18	346314200	13629	40.47	25150	25750	25050	32950	17750	25350	25410.10	12.93	0	1842	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4848	15.96	0.75	12	0.07	1607.00	34214.00	46158	20220805	-44.43	23700	20230710	8.23	40600	-36.82	20230202	23700	8.23	20230710	50600	-49.31	20220805	23700	8.23	20230710	0.84	Y	013890	500	94 억		2444262	N	N	2412	N	00	N
83	20230717	150258	55	50.00	KOSPI200			N	N	N	Y	50	N	25650	300	2	1.18	290117550	11437	33.96	25150	25750	25050	32950	17750	25350	25366.58	12.93	0	1878	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4848	15.96	0.75	12	0.06	1607.00	34214.00	46158	20220805	-44.43	23700	20230710	8.23	40600	-36.82	20230202	23700	8.23	20230710	50600	-49.31	20220805	23700	8.23	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
84	20230717	140259	55	50.00	KOSPI200			N	N	N	Y	50	N	25550	200	2	0.79	247674500	9778	29.04	25150	25750	25050	32950	17750	25350	25329.77	12.93	0	2024	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4829	15.90	0.75	12	0.05	1607.00	34214.00	46158	20220805	-44.65	23700	20230710	7.81	40600	-37.07	20230202	23700	7.81	20230710	50600	-49.51	20220805	23700	7.81	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
85	20230717	130256	55	50.00	KOSPI200			N	N	N	Y	50	N	25600	250	2	0.99	211682200	8372	24.86	25150	25600	25050	32950	17750	25350	25284.54	12.93	0	1497	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4839	15.93	0.75	12	0.04	1607.00	34214.00	46158	20220805	-44.54	23700	20230710	8.02	40600	-36.95	20230202	23700	8.02	20230710	50600	-49.41	20220805	23700	8.02	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
86	20230717	120300	55	50.00	KOSPI200			N	N	N	Y	50	N	25450	100	2	0.39	169406750	6712	19.93	25150	25500	25050	32950	17750	25350	25239.38	12.93	0	1259	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4810	15.84	0.74	12	0.04	1607.00	34214.00	46158	20220805	-44.86	23700	20230710	7.38	40600	-37.32	20230202	23700	7.38	20230710	50600	-49.70	20220805	23700	7.38	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
87	20230717	110257	55	50.00	KOSPI200			N	N	N	Y	50	N	25350	0	3	0.00	143357600	5688	16.89	25150	25450	25050	32950	17750	25350	25203.52	12.93	0	1482	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4791	15.77	0.74	12	0.03	1607.00	34214.00	46158	20220805	-45.08	23700	20230710	6.96	40600	-37.56	20230202	23700	6.96	20230710	50600	-49.90	20220805	23700	6.96	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
88	20230717	100257	55	50.00	KOSPI200			N	N	N	Y	50	N	25250	-100	5	-0.39	91949950	3657	10.86	25150	25300	25050	32950	17750	25350	25143.55	12.93	0	735	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4772	15.71	0.74	12	0.02	1607.00	34214.00	46158	20220805	-45.30	23700	20230710	6.54	40600	-37.81	20230202	23700	6.54	20230710	50600	-50.10	20220805	23700	6.54	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
89	20230717	090257	55	50.00	KOSPI200			N	N	N	Y	50	N	25100	-250	5	-0.99	6862050	273	0.81	25150	25150	25100	32950	17750	25350	25135.71	12.93	0	-103	25950	25650	25400	25100	24850	25525	24975	95	7600	500	18250	50	1	18900676	4744	15.62	0.73	12	0.00	1607.00	34214.00	46158	20220805	-45.62	23700	20230710	5.91	40600	-38.18	20230202	23700	5.91	20230710	50600	-50.40	20220805	23700	5.91	20230710	0.84	Y	013890	500	94 억		2444262	N	N	7498	N	00	N
90	20230714	160256	55	50.00	KOSPI200			N	N	N	Y	50	N	25350	-150	5	-0.59	850915450	33615	68.84	25550	25700	25150	33150	17850	25500	25313.56	12.92	0	4335	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4791	15.77	0.74	12	0.18	1607.00	34214.00	46158	20220805	-45.08	23700	20230710	6.96	40600	-37.56	20230202	23700	6.96	20230710	50600	-49.90	20220805	23700	6.96	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7498	N	00	N
91	20230714	150258	55	50.00	KOSPI200			N	N	N	Y	50	N	25500	0	3	0.00	772973400	30544	62.55	25550	25700	25150	33150	17850	25500	25306.88	12.92	0	3766	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4820	15.87	0.75	12	0.16	1607.00	34214.00	46158	20220805	-44.75	23700	20230710	7.59	40600	-37.19	20230202	23700	7.59	20230710	50600	-49.60	20220805	23700	7.59	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
92	20230714	140259	55	50.00	KOSPI200			N	N	N	Y	50	N	25400	-100	5	-0.39	584333000	23092	47.29	25550	25700	25150	33150	17850	25500	25304.56	12.92	0	2255	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4801	15.81	0.74	12	0.12	1607.00	34214.00	46158	20220805	-44.97	23700	20230710	7.17	40600	-37.44	20230202	23700	7.17	20230710	50600	-49.80	20220805	23700	7.17	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
93	20230714	130255	55	50.00	KOSPI200			N	N	N	Y	50	N	25300	-200	5	-0.78	465004450	18384	37.65	25550	25700	25150	33150	17850	25500	25293.98	12.92	0	246	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4782	15.74	0.74	12	0.10	1607.00	34214.00	46158	20220805	-45.19	23700	20230710	6.75	40600	-37.68	20230202	23700	6.75	20230710	50600	-50.00	20220805	23700	6.75	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
94	20230714	120256	55	50.00	KOSPI200			N	N	N	Y	50	N	25250	-250	5	-0.98	366952750	14501	29.70	25550	25700	25150	33150	17850	25500	25305.34	12.92	0	-1154	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4772	15.71	0.74	12	0.08	1607.00	34214.00	46158	20220805	-45.30	23700	20230710	6.54	40600	-37.81	20230202	23700	6.54	20230710	50600	-50.10	20220805	23700	6.54	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
95	20230714	110257	55	50.00	KOSPI200			N	N	N	Y	50	N	25300	-200	5	-0.78	269512900	10645	21.80	25550	25700	25150	33150	17850	25500	25318.26	12.92	0	-1874	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4782	15.74	0.74	12	0.06	1607.00	34214.00	46158	20220805	-45.19	23700	20230710	6.75	40600	-37.68	20230202	23700	6.75	20230710	50600	-50.00	20220805	23700	6.75	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
96	20230714	100259	55	50.00	KOSPI200			N	N	N	Y	50	N	25300	-200	5	-0.78	115875650	4560	9.34	25550	25700	25200	33150	17850	25500	25411.33	12.92	0	-1174	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4782	15.74	0.74	12	0.02	1607.00	34214.00	46158	20220805	-45.19	23700	20230710	6.75	40600	-37.68	20230202	23700	6.75	20230710	50600	-50.00	20220805	23700	6.75	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
97	20230714	090257	55	50.00	KOSPI200			N	N	N	Y	50	N	25600	100	2	0.39	10273550	402	0.82	25550	25600	25500	33150	17850	25500	25556.09	12.92	0	-283	26500	26000	25700	25200	24900	25850	25050	95	7650	500	18360	50	1	18900676	4839	15.93	0.75	12	0.00	1607.00	34214.00	46158	20220805	-44.54	23700	20230710	8.02	40600	-36.95	20230202	23700	8.02	20230710	50600	-49.41	20220805	23700	8.02	20230710	0.84	Y	013890	500	94 억		2441189	N	N	7969	N	00	N
98	20230713	160256	55	50.00	KOSPI200			N	N	N	Y	50	N	25500	-350	5	-1.35	1255960600	48778	117.58	25900	26200	25400	33600	18100	25850	25748.51	12.93	0	-7519	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4820	15.87	0.75	12	0.26	1607.00	34214.00	46158	20220805	-44.75	23700	20230710	7.59	40600	-37.19	20230202	23700	7.59	20230710	50600	-49.60	20220805	23700	7.59	20230710	0.85	Y	013890	500	94 억		2443337	N	N	7969	N	00	N
99	20230713	150254	55	50.00	KOSPI200			N	N	N	Y	50	N	25700	-150	5	-0.58	1080344500	41902	101.00	25900	26200	25400	33600	18100	25850	25782.65	12.93	0	-5431	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4857	15.99	0.75	12	0.22	1607.00	34214.00	46158	20220805	-44.32	23700	20230710	8.44	40600	-36.70	20230202	23700	8.44	20230710	50600	-49.21	20220805	23700	8.44	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
100	20230713	140254	55	50.00	KOSPI200			N	N	N	Y	50	N	25600	-250	5	-0.97	893571800	34604	83.41	25900	26200	25400	33600	18100	25850	25822.79	12.93	0	-7686	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4839	15.93	0.75	12	0.18	1607.00	34214.00	46158	20220805	-44.54	23700	20230710	8.02	40600	-36.95	20230202	23700	8.02	20230710	50600	-49.41	20220805	23700	8.02	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
101	20230713	130255	55	50.00	KOSPI200			N	N	N	Y	50	N	25800	-50	5	-0.19	741338000	28657	69.08	25900	26200	25400	33600	18100	25850	25869.35	12.93	0	-6818	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4876	16.05	0.75	12	0.15	1607.00	34214.00	46158	20220805	-44.11	23700	20230710	8.86	40600	-36.45	20230202	23700	8.86	20230710	50600	-49.01	20220805	23700	8.86	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
102	20230713	120253	55	50.00	KOSPI200			N	N	N	Y	50	N	26050	200	2	0.77	662480850	25614	61.74	25900	26200	25400	33600	18100	25850	25864.01	12.93	0	-5883	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4924	16.21	0.76	12	0.14	1607.00	34214.00	46158	20220805	-43.56	23700	20230710	9.92	40600	-35.84	20230202	23700	9.92	20230710	50600	-48.52	20220805	23700	9.92	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
103	20230713	110256	55	50.00	KOSPI200			N	N	N	Y	50	N	26100	250	2	0.97	519471400	20133	48.53	25900	26200	25400	33600	18100	25850	25801.99	12.93	0	-3056	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4933	16.24	0.76	12	0.11	1607.00	34214.00	46158	20220805	-43.46	23700	20230710	10.13	40600	-35.71	20230202	23700	10.13	20230710	50600	-48.42	20220805	23700	10.13	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
104	20230713	100256	55	50.00	KOSPI200			N	N	N	Y	50	N	25600	-250	5	-0.97	306850000	11894	28.67	25900	26200	25400	33600	18100	25850	25798.72	12.93	0	-3045	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4839	15.93	0.75	12	0.06	1607.00	34214.00	46158	20220805	-44.54	23700	20230710	8.02	40600	-36.95	20230202	23700	8.02	20230710	50600	-49.41	20220805	23700	8.02	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
105	20230713	090235	55	50.00	KOSPI200			N	N	N	Y	50	N	25900	50	2	0.19	44299100	1718	4.14	25900	25900	25600	33600	18100	25850	25785.27	12.93	0	-780	26516	26182	25516	25182	24516	26350	25350	95	7750	500	18610	50	1	18900676	4895	16.12	0.76	12	0.01	1607.00	34214.00	46158	20220805	-43.89	23700	20230710	9.28	40600	-36.21	20230202	23700	9.28	20230710	50600	-48.81	20220805	23700	9.28	20230710	0.85	Y	013890	500	94 억		2443337	N	N	5617	N	00	N
106	20230712	160253	55	50.00	KOSPI200			N	N	N	Y	50	N	25850	1000	2	4.02	1049400800	41415	61.05	24850	25850	24850	32300	17400	24850	25338.50	12.87	0	12725	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4886	16.09	0.76	12	0.22	1607.00	34214.00	46432	20220711	-44.33	23700	20230710	9.07	40600	-36.33	20230202	23700	9.07	20230710	50600	-48.91	20220805	23700	9.07	20230710	0.82	Y	013890	500	94 억		2432790	N	N	5617	N	00	N
107	20230712	150253	55	50.00	KOSPI200			N	N	N	Y	50	N	25700	850	2	3.42	940101250	37180	54.81	24850	25800	24850	32300	17400	24850	25285.13	12.87	0	12922	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4857	15.99	0.75	12	0.20	1607.00	34214.00	46432	20220711	-44.65	23700	20230710	8.44	40600	-36.70	20230202	23700	8.44	20230710	50600	-49.21	20220805	23700	8.44	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
108	20230712	140251	55	50.00	KOSPI200			N	N	N	Y	50	N	25550	700	2	2.82	730736200	29010	42.76	24850	25550	24850	32300	17400	24850	25189.11	12.87	0	9484	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4829	15.90	0.75	12	0.15	1607.00	34214.00	46432	20220711	-44.97	23700	20230710	7.81	40600	-37.07	20230202	23700	7.81	20230710	50600	-49.51	20220805	23700	7.81	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
109	20230712	130252	55	50.00	KOSPI200			N	N	N	Y	50	N	25200	350	2	1.41	541661000	21558	31.78	24850	25350	24850	32300	17400	24850	25125.75	12.87	0	8323	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4763	15.68	0.74	12	0.11	1607.00	34214.00	46432	20220711	-45.73	23700	20230710	6.33	40600	-37.93	20230202	23700	6.33	20230710	50600	-50.20	20220805	23700	6.33	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
110	20230712	120253	55	50.00	KOSPI200			N	N	N	Y	50	N	25200	350	2	1.41	394981300	15750	23.22	24850	25350	24850	32300	17400	24850	25078.18	12.87	0	4705	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4763	15.68	0.74	12	0.08	1607.00	34214.00	46432	20220711	-45.73	23700	20230710	6.33	40600	-37.93	20230202	23700	6.33	20230710	50600	-50.20	20220805	23700	6.33	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
111	20230712	110252	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	200	2	0.80	282304000	11261	16.60	24850	25350	24850	32300	17400	24850	25069.18	12.87	0	2977	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4735	15.59	0.73	12	0.06	1607.00	34214.00	46432	20220711	-46.05	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50600	-50.49	20220805	23700	5.70	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
112	20230712	100254	55	50.00	KOSPI200			N	N	N	Y	50	N	25100	250	2	1.01	176254500	7022	10.35	24850	25350	24850	32300	17400	24850	25100.33	12.87	0	2208	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4744	15.62	0.73	12	0.04	1607.00	34214.00	46432	20220711	-45.94	23700	20230710	5.91	40600	-38.18	20230202	23700	5.91	20230710	50600	-50.40	20220805	23700	5.91	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
113	20230712	090253	55	50.00	KOSPI200			N	N	N	Y	50	N	24900	50	2	0.20	8027750	322	0.47	24850	25000	24850	32300	17400	24850	24930.90	12.87	0	244	25616	25232	24766	24382	23916	25425	24575	95	7450	500	17890	50	1	18900676	4706	15.49	0.73	12	0.00	1607.00	34214.00	46432	20220711	-46.37	23700	20230710	5.06	40600	-38.67	20230202	23700	5.06	20230710	50600	-50.79	20220805	23700	5.06	20230710	0.82	Y	013890	500	94 억		2432790	N	N	8847	N	00	N
114	20230711	160251	55	50.00	KOSPI200			N	N	N	Y	50	N	24850	400	2	1.64	1667063400	67516	105.76	24450	25150	24300	31750	17150	24450	24691.24	12.81	0	21507	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4697	15.46	0.73	12	0.36	1607.00	34214.00	46797	20220708	-46.90	23700	20230710	4.85	40600	-38.79	20230202	23700	4.85	20230710	50900	-51.18	20220711	23700	4.85	20230710	0.80	Y	013890	500	94 억		2421095	N	N	8847	N	00	N
115	20230711	150250	55	50.00	KOSPI200			N	N	N	Y	50	N	24750	300	2	1.23	1558638700	63139	98.90	24450	25150	24300	31750	17150	24450	24685.83	12.81	0	18532	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4678	15.40	0.72	12	0.33	1607.00	34214.00	46797	20220708	-47.11	23700	20230710	4.43	40600	-39.04	20230202	23700	4.43	20230710	50900	-51.38	20220711	23700	4.43	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
116	20230711	140249	55	50.00	KOSPI200			N	N	N	Y	50	N	24600	150	2	0.61	1202019600	48688	76.27	24450	25150	24300	31750	17150	24450	24688.21	12.81	0	8714	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4650	15.31	0.72	12	0.26	1607.00	34214.00	46797	20220708	-47.43	23700	20230710	3.80	40600	-39.41	20230202	23700	3.80	20230710	50900	-51.67	20220711	23700	3.80	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
117	20230711	130247	55	50.00	KOSPI200			N	N	N	Y	50	N	25050	600	2	2.45	966020950	39143	61.31	24450	25150	24300	31750	17150	24450	24679.28	12.81	0	5455	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4735	15.59	0.73	12	0.21	1607.00	34214.00	46797	20220708	-46.47	23700	20230710	5.70	40600	-38.30	20230202	23700	5.70	20230710	50900	-50.79	20220711	23700	5.70	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
118	20230711	120251	55	50.00	KOSPI200			N	N	N	Y	50	N	24850	400	2	1.64	793815750	32253	50.52	24450	24950	24300	31750	17150	24450	24612.15	12.81	0	2765	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4697	15.46	0.73	12	0.17	1607.00	34214.00	46797	20220708	-46.90	23700	20230710	4.85	40600	-38.79	20230202	23700	4.85	20230710	50900	-51.18	20220711	23700	4.85	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
119	20230711	110252	55	50.00	KOSPI200			N	N	N	Y	50	N	24500	50	2	0.20	605345450	24637	38.59	24450	24750	24300	31750	17150	24450	24570.58	12.81	0	-832	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4631	15.25	0.72	12	0.13	1607.00	34214.00	46797	20220708	-47.65	23700	20230710	3.38	40600	-39.66	20230202	23700	3.38	20230710	50900	-51.87	20220711	23700	3.38	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
120	20230711	100251	55	50.00	KOSPI200			N	N	N	Y	50	N	24500	50	2	0.20	285297100	11585	18.15	24450	24750	24300	31750	17150	24450	24626.42	12.81	0	-1833	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4631	15.25	0.72	12	0.06	1607.00	34214.00	46797	20220708	-47.65	23700	20230710	3.38	40600	-39.66	20230202	23700	3.38	20230710	50900	-51.87	20220711	23700	3.38	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
121	20230711	090250	55	50.00	KOSPI200			N	N	N	Y	50	N	24300	-150	5	-0.61	18519850	759	1.19	24450	24450	24300	31750	17150	24450	24400.33	12.81	0	146	25083	24766	24233	23916	23383	24925	24075	95	7300	500	17600	50	1	18900676	4593	15.12	0.71	12	0.00	1607.00	34214.00	46797	20220708	-48.07	23700	20230710	2.53	40600	-40.15	20230202	23700	2.53	20230710	50900	-52.26	20220711	23700	2.53	20230710	0.80	Y	013890	500	94 억		2421095	N	N	7951	N	00	N
122	20230710	160250	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24450	-100	5	-0.41	1536842200	63352	67.97	24000	24550	23700	31900	17200	24550	24258.38	12.77	0	3300	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4621	15.21	0.71	12	0.34	1607.00	34214.00	46888	20220707	-47.85	23700	20230710	3.16	40600	-39.78	20230202	23700	3.16	20230710	50900	-51.96	20220711	23700	3.16	20230710	0.80	Y	013890	500	94 억		2413146	N	N	7951	N	00	N
123	20230710	150249	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24350	-200	5	-0.81	1447181700	59682	64.03	24000	24550	23700	31900	17200	24550	24248.21	12.77	0	3178	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4602	15.15	0.71	12	0.32	1607.00	34214.00	46888	20220707	-48.07	23700	20230710	2.74	40600	-40.02	20230202	23700	2.74	20230710	50900	-52.16	20220711	23700	2.74	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
124	20230710	140247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24450	-100	5	-0.41	1286421250	53096	56.96	24000	24550	23700	31900	17200	24550	24228.21	12.77	0	2083	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4621	15.21	0.71	12	0.28	1607.00	34214.00	46888	20220707	-47.85	23700	20230710	3.16	40600	-39.78	20230202	23700	3.16	20230710	50900	-51.96	20220711	23700	3.16	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
125	20230710	130245	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24300	-250	5	-1.02	1080167250	44641	47.89	24000	24550	23700	31900	17200	24550	24196.75	12.77	0	3468	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4593	15.12	0.71	12	0.24	1607.00	34214.00	46888	20220707	-48.17	23700	20230710	2.53	40600	-40.15	20230202	23700	2.53	20230710	50900	-52.26	20220711	23700	2.53	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
126	20230710	120250	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24250	-300	5	-1.22	879560400	36411	39.06	24000	24500	23700	31900	17200	24550	24156.45	12.77	0	3223	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4583	15.09	0.71	12	0.19	1607.00	34214.00	46888	20220707	-48.28	23700	20230710	2.32	40600	-40.27	20230202	23700	2.32	20230710	50900	-52.36	20220711	23700	2.32	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
127	20230710	110251	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24300	-250	5	-1.02	800682250	33161	35.58	24000	24500	23700	31900	17200	24550	24145.30	12.77	0	1947	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4593	15.12	0.71	12	0.18	1607.00	34214.00	46888	20220707	-48.17	23700	20230710	2.53	40600	-40.15	20230202	23700	2.53	20230710	50900	-52.26	20220711	23700	2.53	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
128	20230710	100250	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24300	-250	5	-1.02	583602250	24249	26.02	24000	24400	23700	31900	17200	24550	24067.06	12.77	0	1313	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4593	15.12	0.71	12	0.13	1607.00	34214.00	46888	20220707	-48.17	23700	20230710	2.53	40600	-40.15	20230202	23700	2.53	20230710	50900	-52.26	20220711	23700	2.53	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
129	20230710	090247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	23950	-600	5	-2.44	149438100	6220	6.67	24000	24400	23900	31900	17200	24550	24025.42	12.77	0	1094	25916	25232	24766	24082	23616	25000	23850	95	7350	500	17670	50	1	18900676	4527	14.90	0.70	12	0.03	1607.00	34214.00	46888	20220707	-48.92	23900	20230710	0.21	40600	-41.01	20230202	23900	0.21	20230710	50900	-52.95	20220711	23900	0.21	20230710	0.80	Y	013890	500	94 억		2413146	N	N	6582	N	00	N
130	20230707	160246	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24550	-1000	5	-3.91	2283300950	92869	118.38	25150	25450	24300	33200	17900	25550	24586.00	12.70	0	13546	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4640	15.28	0.72	12	0.49	1607.00	34214.00	46888	20220707	-47.64	24300	20230707	1.03	40600	-39.53	20230202	24300	1.03	20230707	51400	-52.24	20220707	24300	1.03	20230707	0.75	Y	013890	500	94 억		2401121	N	N	6582	N	00	N
131	20230707	150248	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24350	-1200	5	-4.70	2132693450	86700	110.52	25150	25450	24300	33200	17900	25550	24598.27	12.70	0	10811	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4602	15.15	0.71	12	0.46	1607.00	34214.00	46888	20220707	-48.07	24300	20230707	0.21	40600	-40.02	20230202	24300	0.21	20230707	51400	-52.63	20220707	24300	0.21	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
132	20230707	140251	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24550	-1000	5	-3.91	1564171000	63444	80.87	25150	25450	24300	33200	17900	25550	24654.00	12.70	0	4938	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4640	15.28	0.72	12	0.34	1607.00	34214.00	46888	20220707	-47.64	24300	20230707	1.03	40600	-39.53	20230202	24300	1.03	20230707	51400	-52.24	20220707	24300	1.03	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
133	20230707	130250	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24600	-950	5	-3.72	1296702650	52547	66.98	25150	25450	24300	33200	17900	25550	24676.59	12.70	0	3527	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4650	15.31	0.72	12	0.28	1607.00	34214.00	46888	20220707	-47.53	24300	20230707	1.23	40600	-39.41	20230202	24300	1.23	20230707	51400	-52.14	20220707	24300	1.23	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
134	20230707	120250	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24650	-900	5	-3.52	1161950550	47070	60.00	25150	25450	24300	33200	17900	25550	24685.13	12.70	0	1250	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4659	15.34	0.72	12	0.25	1607.00	34214.00	46888	20220707	-47.43	24300	20230707	1.44	40600	-39.29	20230202	24300	1.44	20230707	51400	-52.04	20220707	24300	1.44	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
135	20230707	110249	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24500	-1050	5	-4.11	983344300	39808	50.74	25150	25450	24300	33200	17900	25550	24701.65	12.70	0	-1338	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4631	15.25	0.72	12	0.21	1607.00	34214.00	46888	20220707	-47.75	24300	20230707	0.82	40600	-39.66	20230202	24300	0.82	20230707	51400	-52.33	20220707	24300	0.82	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
136	20230707	100249	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	24500	-1050	5	-4.11	503301700	20258	25.82	25150	25450	24500	33200	17900	25550	24843.72	12.70	0	-1449	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4631	15.25	0.72	12	0.11	1607.00	34214.00	46888	20220707	-47.75	24500	20230707	0.00	40600	-39.66	20230202	24500	0.00	20230707	51400	-52.33	20220707	24500	0.00	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
137	20230707	090247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25250	-300	5	-1.17	20285750	805	1.03	25150	25450	25100	33200	17900	25550	25188.46	12.70	0	-364	26416	25982	25566	25132	24716	25775	24925	95	7650	500	18390	50	1	18900676	4772	15.71	0.74	12	0.00	1607.00	34214.00	46888	20220707	-46.15	25100	20230707	0.60	40600	-37.81	20230202	25100	0.60	20230707	51400	-50.88	20220707	25100	0.60	20230707	0.75	Y	013890	500	94 억		2401121	N	N	5565	N	00	N
138	20230706	160247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25550	-550	5	-2.11	1989000300	78137	85.70	25750	26000	25150	33900	18300	26100	25455.28	12.62	0	9112	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4829	15.90	0.75	12	0.41	1607.00	34214.00	46888	20220707	-45.51	25150	20230706	1.59	40600	-37.07	20230202	25150	1.59	20230706	51400	-50.29	20220707	25150	1.59	20230706	0.76	Y	013890	500	94 억		2385254	N	N	5565	N	00	N
139	20230706	150248	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25350	-750	5	-2.87	1685448150	66175	72.58	25750	26000	25150	33900	18300	26100	25469.56	12.62	0	7475	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4791	15.77	0.74	12	0.35	1607.00	34214.00	46888	20220707	-45.93	25150	20230706	0.80	40600	-37.56	20230202	25150	0.80	20230706	51400	-50.68	20220707	25150	0.80	20230706	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
140	20230706	140247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25500	-600	5	-2.30	1142609050	44708	49.03	25750	26000	25250	33900	18300	26100	25557.15	12.62	0	3122	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4820	15.87	0.75	12	0.24	1607.00	34214.00	46888	20220707	-45.62	25250	20230706	0.99	40600	-37.19	20230202	25250	0.99	20230706	51400	-50.39	20220707	25250	0.99	20230706	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
141	20230706	130247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25550	-550	5	-2.11	653633400	25465	27.93	25750	26000	25450	33900	18300	26100	25667.91	12.62	0	-322	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4829	15.90	0.75	12	0.13	1607.00	34214.00	46888	20220707	-45.51	25450	20230706	0.39	40600	-37.07	20230202	25450	0.39	20230706	51400	-50.29	20220707	25450	0.39	20230706	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
142	20230706	120247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25800	-300	5	-1.15	533689900	20800	22.81	25750	26000	25450	33900	18300	26100	25658.17	12.62	0	241	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4876	16.05	0.75	12	0.11	1607.00	34214.00	46888	20220707	-44.98	25450	20230706	1.38	40600	-36.45	20230202	25450	1.38	20230706	51400	-49.81	20220707	25450	1.38	20230706	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
143	20230706	110249	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25750	-350	5	-1.34	416448200	16243	17.81	25750	26000	25450	33900	18300	26100	25638.63	12.62	0	1604	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4867	16.02	0.75	12	0.09	1607.00	34214.00	46888	20220707	-45.08	25450	20230706	1.18	40600	-36.58	20230202	25450	1.18	20230706	51400	-49.90	20220707	25450	1.18	20230706	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
144	20230706	100247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25700	-400	5	-1.53	314916750	12313	13.50	25750	25800	25450	33900	18300	26100	25575.96	12.62	0	918	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4857	15.99	0.75	12	0.07	1607.00	34214.00	46888	20220707	-45.19	25450	20230706	0.98	40600	-36.70	20230202	25450	0.98	20230706	51400	-50.00	20220707	25450	0.98	20230706	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
145	20230706	090246	55	50.00	KOSPI200			N	N	N	Y	50	N	25800	-300	5	-1.15	30314750	1177	1.29	25750	25800	25750	33900	18300	26100	25755.95	12.62	0	43	27333	26716	26183	25566	25033	26450	25300	95	7800	500	18790	50	1	18900676	4876	16.05	0.75	12	0.01	1607.00	34214.00	46888	20220707	-44.98	25650	20230705	0.58	40600	-36.45	20230202	25650	0.58	20230705	51400	-49.81	20220707	25650	0.58	20230705	0.76	Y	013890	500	94 억		2385254	N	N	11727	N	00	N
146	20230705	160247	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	26100	-650	5	-2.43	2359954900	90686	219.71	26650	26800	25650	34750	18750	26750	26023.36	12.57	0	-12094	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4933	16.24	0.76	12	0.48	1607.00	34214.00	46888	20220707	-44.34	25650	20230705	1.75	40600	-35.71	20230202	25650	1.75	20230705	51400	-49.22	20220707	25650	1.75	20230705	0.76	Y	013890	500	94 억		2375549	N	N	11727	N	00	N
147	20230705	150245	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25900	-850	5	-3.18	2147396100	82522	199.93	26650	26800	25650	34750	18750	26750	26022.10	12.57	0	-14513	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4895	16.12	0.76	12	0.44	1607.00	34214.00	46888	20220707	-44.76	25650	20230705	0.97	40600	-36.21	20230202	25650	0.97	20230705	51400	-49.61	20220707	25650	0.97	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
148	20230705	140244	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	26000	-750	5	-2.80	1614891150	61976	150.15	26650	26800	25650	34750	18750	26750	26056.72	12.57	0	-13675	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4914	16.18	0.76	12	0.33	1607.00	34214.00	46888	20220707	-44.55	25650	20230705	1.36	40600	-35.96	20230202	25650	1.36	20230705	51400	-49.42	20220707	25650	1.36	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
149	20230705	130244	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25950	-800	5	-2.99	1420720900	54490	132.01	26650	26800	25650	34750	18750	26750	26073.06	12.57	0	-10851	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4905	16.15	0.76	12	0.29	1607.00	34214.00	46888	20220707	-44.66	25650	20230705	1.17	40600	-36.08	20230202	25650	1.17	20230705	51400	-49.51	20220707	25650	1.17	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
150	20230705	120244	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25900	-850	5	-3.18	1217060600	46635	112.98	26650	26800	25650	34750	18750	26750	26097.58	12.57	0	-8392	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4895	16.12	0.76	12	0.25	1607.00	34214.00	46888	20220707	-44.76	25650	20230705	0.97	40600	-36.21	20230202	25650	0.97	20230705	51400	-49.61	20220707	25650	0.97	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
151	20230705	110245	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	25950	-800	5	-2.99	844009300	32185	77.98	26650	26800	25950	34750	18750	26750	26223.68	12.57	0	-4970	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4905	16.15	0.76	12	0.17	1607.00	34214.00	46888	20220707	-44.66	25950	20230705	0.00	40600	-36.08	20230202	25950	0.00	20230705	51400	-49.51	20220707	25950	0.00	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
152	20230705	100245	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	26200	-550	5	-2.06	509178250	19362	46.91	26650	26800	26150	34750	18750	26750	26297.81	12.57	0	-704	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	4952	16.30	0.77	12	0.10	1607.00	34214.00	46888	20220707	-44.12	26150	20230705	0.19	40600	-35.47	20230202	26150	0.19	20230705	51400	-49.03	20220707	26150	0.19	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
153	20230705	090244	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	26650	-100	5	-0.37	13885950	521	1.26	26650	26800	26600	34750	18750	26750	26652.50	12.57	0	-159	27883	27316	26983	26416	26083	27150	26250	95	8000	500	19260	50	1	18900676	5037	16.58	0.78	12	0.00	1607.00	34214.00	46888	20220707	-43.16	26600	20230705	0.19	40600	-34.36	20230202	26600	0.19	20230705	51400	-48.15	20220707	26600	0.19	20230705	0.76	Y	013890	500	94 억		2375549	N	N	3654	N	00	N
154	20230704	160243	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	26750	-750	5	-2.73	1111801150	41224	136.19	27550	27550	26650	35750	19250	27500	26969.79	12.59	0	-7184	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5056	16.65	0.78	12	0.22	1607.00	34214.00	46888	20220707	-42.95	26650	20230704	0.38	40600	-34.11	20230202	26650	0.38	20230704	51400	-47.96	20220707	26650	0.38	20230704	0.76	Y	013890	500	94 억		2379160	N	N	3654	N	00	N
155	20230704	150242	55	50.00	KOSPI200	신저가		N	N	N	Y	50	N	26750	-750	5	-2.73	986281950	36532	120.69	27550	27550	26650	35750	19250	27500	26997.75	12.59	0	-5752	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5056	16.65	0.78	12	0.19	1607.00	34214.00	46888	20220707	-42.95	26650	20230704	0.38	40600	-34.11	20230202	26650	0.38	20230704	51400	-47.96	20220707	26650	0.38	20230704	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
156	20230704	140243	55	50.00	KOSPI200			N	N	N	Y	50	N	27050	-450	5	-1.64	503724750	18568	61.34	27550	27550	27000	35750	19250	27500	27128.65	12.59	0	-5545	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5113	16.83	0.79	12	0.10	1607.00	34214.00	46888	20220707	-42.31	26700	20230427	1.31	40600	-33.37	20230202	26700	1.31	20230427	51400	-47.37	20220707	26700	1.31	20230427	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
157	20230704	130241	55	50.00	KOSPI200			N	N	N	Y	50	N	27050	-450	5	-1.64	392128400	14443	47.71	27550	27550	27000	35750	19250	27500	27150.07	12.59	0	-4718	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5113	16.83	0.79	12	0.08	1607.00	34214.00	46888	20220707	-42.31	26700	20230427	1.31	40600	-33.37	20230202	26700	1.31	20230427	51400	-47.37	20220707	26700	1.31	20230427	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
158	20230704	120243	55	50.00	KOSPI200			N	N	N	Y	50	N	27100	-400	5	-1.45	332519250	12240	40.44	27550	27550	27050	35750	19250	27500	27166.61	12.59	0	-3506	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5122	16.86	0.79	12	0.06	1607.00	34214.00	46888	20220707	-42.20	26700	20230427	1.50	40600	-33.25	20230202	26700	1.50	20230427	51400	-47.28	20220707	26700	1.50	20230427	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
159	20230704	110240	55	50.00	KOSPI200			N	N	N	Y	50	N	27100	-400	5	-1.45	276781500	10182	33.64	27550	27550	27050	35750	19250	27500	27183.41	12.59	0	-2519	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5122	16.86	0.79	12	0.05	1607.00	34214.00	46888	20220707	-42.20	26700	20230427	1.50	40600	-33.25	20230202	26700	1.50	20230427	51400	-47.28	20220707	26700	1.50	20230427	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
160	20230704	100240	55	50.00	KOSPI200			N	N	N	Y	50	N	27150	-350	5	-1.27	186552250	6856	22.65	27550	27550	27050	35750	19250	27500	27210.07	12.59	0	-1512	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5132	16.89	0.79	12	0.04	1607.00	34214.00	46888	20220707	-42.10	26700	20230427	1.69	40600	-33.13	20230202	26700	1.69	20230427	51400	-47.18	20220707	26700	1.69	20230427	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
161	20230704	090240	55	50.00	KOSPI200			N	N	N	Y	50	N	27250	-250	5	-0.91	37637800	1375	4.54	27550	27550	27250	35750	19250	27500	27372.95	12.59	0	-1020	28400	27950	27600	27150	26800	28175	27375	95	8250	500	19800	50	1	18900676	5150	16.96	0.80	12	0.01	1607.00	34214.00	46888	20220707	-41.88	26700	20230427	2.06	40600	-32.88	20230202	26700	2.06	20230427	51400	-46.98	20220707	26700	2.06	20230427	0.76	Y	013890	500	94 억		2379160	N	N	1864	N	00	N
162	20230703	160238	55	50.00	KOSPI200			N	N	N	Y	50	N	27500	100	2	0.36	831792400	30243	113.16	27300	28050	27250	35600	19200	27400	27503.64	12.55	0	-2808	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5198	17.11	0.80	12	0.16	1607.00	34214.00	46888	20220707	-41.35	26700	20230427	3.00	40600	-32.27	20230202	26700	3.00	20230427	51400	-46.50	20220707	26700	3.00	20230427	0.75	Y	013890	500	94 억		2372105	N	N	1864	N	00	N
163	20230703	150240	55	50.00	KOSPI200			N	N	N	Y	50	N	27250	-150	5	-0.55	751699950	27321	102.23	27300	28050	27250	35600	19200	27400	27513.63	12.55	0	-1602	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5150	16.96	0.80	12	0.14	1607.00	34214.00	46888	20220707	-41.88	26700	20230427	2.06	40600	-32.88	20230202	26700	2.06	20230427	51400	-46.98	20220707	26700	2.06	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N
164	20230703	140240	55	50.00	KOSPI200			N	N	N	Y	50	N	27450	50	2	0.18	603625700	21908	81.98	27300	28050	27300	35600	19200	27400	27552.75	12.55	0	-185	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5188	17.08	0.80	12	0.12	1607.00	34214.00	46888	20220707	-41.46	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	51400	-46.60	20220707	26700	2.81	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N
165	20230703	130239	55	50.00	KOSPI200			N	N	N	Y	50	N	27450	50	2	0.18	487595200	17674	66.13	27300	28050	27300	35600	19200	27400	27588.28	12.55	0	166	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5188	17.08	0.80	12	0.09	1607.00	34214.00	46888	20220707	-41.46	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	51400	-46.60	20220707	26700	2.81	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N
166	20230703	120239	55	50.00	KOSPI200			N	N	N	Y	50	N	27450	50	2	0.18	408397650	14785	55.32	27300	28050	27300	35600	19200	27400	27622.43	12.55	0	610	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5188	17.08	0.80	12	0.08	1607.00	34214.00	46888	20220707	-41.46	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	51400	-46.60	20220707	26700	2.81	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N
167	20230703	110240	55	50.00	KOSPI200			N	N	N	Y	50	N	27550	150	2	0.55	314029500	11346	42.45	27300	28050	27300	35600	19200	27400	27677.55	12.55	0	911	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5207	17.14	0.81	12	0.06	1607.00	34214.00	46888	20220707	-41.24	26700	20230427	3.18	40600	-32.14	20230202	26700	3.18	20230427	51400	-46.40	20220707	26700	3.18	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N
168	20230703	100236	55	50.00	KOSPI200			N	N	N	Y	50	N	27650	250	2	0.91	155439250	5596	20.94	27300	28050	27300	35600	19200	27400	27776.85	12.55	0	880	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5226	17.21	0.81	12	0.03	1607.00	34214.00	46888	20220707	-41.03	26700	20230427	3.56	40600	-31.90	20230202	26700	3.56	20230427	51400	-46.21	20220707	26700	3.56	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N
169	20230703	090236	55	50.00	KOSPI200			N	N	N	Y	50	N	27400	0	3	0.00	4163100	152	0.57	27300	27500	27300	35600	19200	27400	27388.82	12.55	0	-62	27866	27632	27266	27032	26666	27700	27100	95	8200	500	19720	50	1	18900676	5179	17.05	0.80	12	0.00	1607.00	34214.00	46888	20220707	-41.56	26700	20230427	2.62	40600	-32.51	20230202	26700	2.62	20230427	51400	-46.69	20220707	26700	2.62	20230427	0.75	Y	013890	500	94 억		2372105	N	N	3437	N	00	N