KissMeData/007160/price/prices-20230601.csv

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
20230630,160216,57,100.00,KOSPI,,,N,N,N,N, ,N,40250,200,2,0.50,81385200,2038,101.44,40050,40550,39850,52000,28050,40050,39933.86,3.42,0,5,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,2013,2.88,0.39,12,0.04,13978.00,102727.00,48500,20230220,-17.01,38650,20220927,4.14,48500,-17.01,20230220,39100,2.94,20230602,48500,-17.01,20230220,38650,4.14,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,150217,57,100.00,KOSPI,,,N,N,N,N, ,N,39950,-100,5,-0.25,67231150,1684,83.82,40050,40550,39850,52000,28050,40050,39923.49,3.42,0,16,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,1998,2.86,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,140217,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,0,3,0.00,62958550,1577,78.50,40050,40550,39850,52000,28050,40050,39922.99,3.42,0,16,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,2003,2.87,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,130217,57,100.00,KOSPI,,,N,N,N,N, ,N,39950,-100,5,-0.25,48896100,1225,60.98,40050,40550,39850,52000,28050,40050,39915.18,3.42,0,16,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,1998,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,120216,57,100.00,KOSPI,,,N,N,N,N, ,N,40000,-50,5,-0.12,39439350,988,49.18,40050,40550,39850,52000,28050,40050,39918.37,3.42,0,16,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,2000,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,110217,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,0,3,0.00,35006350,877,43.65,40050,40550,39850,52000,28050,40050,39916.02,3.42,0,16,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,2003,2.87,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,100216,57,100.00,KOSPI,,,N,N,N,N, ,N,40000,-50,5,-0.12,28977850,726,36.14,40050,40550,39850,52000,28050,40050,39914.39,3.42,0,8,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,2000,2.86,0.39,12,0.01,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230630,090218,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,0,3,0.00,480600,12,0.60,40050,40050,40050,52000,28050,40050,40050.00,3.42,0,-1,40750,40400,39900,39550,39050,40150,39300,250,11975,5000,29630,50,1,5000000,2003,2.87,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.21,N,007160,5000,250 억,,170805,N,N,1,N,00,N
20230629,160216,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-200,5,-0.50,80201850,2009,68.45,40250,40250,39400,52300,28200,40250,39921.28,3.42,0,-353,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2003,2.87,0.39,12,0.04,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.20,N,007160,5000,250 억,,171159,N,N,1,N,00,N
20230629,150215,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-200,5,-0.50,74615250,1869,63.68,40250,40250,39400,52300,28200,40250,39922.55,3.42,0,-329,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2003,2.87,0.39,12,0.04,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230629,140215,57,100.00,KOSPI,,,N,N,N,N, ,N,40000,-250,5,-0.62,54035750,1355,46.17,40250,40250,39400,52300,28200,40250,39878.78,3.42,0,-329,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2000,2.86,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230629,130215,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-200,5,-0.50,48613850,1219,41.53,40250,40250,39400,52300,28200,40250,39880.11,3.42,0,-329,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2003,2.87,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230629,120216,57,100.00,KOSPI,,,N,N,N,N, ,N,39900,-350,5,-0.87,39815750,999,34.04,40250,40250,39400,52300,28200,40250,39855.61,3.42,0,-161,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,1995,2.85,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20230220,38650,3.23,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230629,110216,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-200,5,-0.50,32917450,826,28.14,40250,40250,39400,52300,28200,40250,39851.63,3.42,0,-45,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2003,2.87,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230629,100216,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-200,5,-0.50,6649200,166,5.66,40250,40250,40000,52300,28200,40250,40055.42,3.42,0,-117,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2003,2.87,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230629,090216,57,100.00,KOSPI,,,N,N,N,N, ,N,40250,0,3,0.00,40250,1,0.03,40250,40250,40250,52300,28200,40250,40250.00,3.42,0,-1,40850,40550,40050,39750,39250,40700,39900,250,12050,5000,29780,50,1,5000000,2013,2.88,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.01,38650,20220927,4.14,48500,-17.01,20230220,39100,2.94,20230602,48500,-17.01,20230220,38650,4.14,20220927,1.20,N,007160,5000,250 억,,171159,N,N,0,N,00,N
20230628,160215,57,100.00,KOSPI,,,N,N,N,N, ,N,40250,50,2,0.12,118046450,2935,118.20,40050,40350,39550,52200,28150,40200,40220.20,3.42,0,-47,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2013,2.88,0.39,12,0.06,13978.00,102727.00,48500,20230220,-17.01,38650,20220927,4.14,48500,-17.01,20230220,39100,2.94,20230602,48500,-17.01,20230220,38650,4.14,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,150215,57,100.00,KOSPI,,,N,N,N,N, ,N,40350,150,2,0.37,117202400,2914,117.36,40050,40350,39550,52200,28150,40200,40220.45,3.42,0,-48,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2018,2.89,0.39,12,0.06,13978.00,102727.00,48500,20230220,-16.80,38650,20220927,4.40,48500,-16.80,20230220,39100,3.20,20230602,48500,-16.80,20230220,38650,4.40,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,140215,57,100.00,KOSPI,,,N,N,N,N, ,N,40250,50,2,0.12,84558850,2104,84.74,40050,40350,39550,52200,28150,40200,40189.57,3.42,0,-48,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2013,2.88,0.39,12,0.04,13978.00,102727.00,48500,20230220,-17.01,38650,20220927,4.14,48500,-17.01,20230220,39100,2.94,20230602,48500,-17.01,20230220,38650,4.14,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,130215,57,100.00,KOSPI,,,N,N,N,N, ,N,40300,100,2,0.25,82473400,2052,82.64,40050,40350,39550,52200,28150,40200,40191.72,3.42,0,-48,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2015,2.88,0.39,12,0.04,13978.00,102727.00,48500,20230220,-16.91,38650,20220927,4.27,48500,-16.91,20230220,39100,3.07,20230602,48500,-16.91,20230220,38650,4.27,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,120201,57,100.00,KOSPI,,,N,N,N,N, ,N,40300,100,2,0.25,82392950,2050,82.56,40050,40350,39550,52200,28150,40200,40191.68,3.42,0,-48,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2015,2.88,0.39,12,0.04,13978.00,102727.00,48500,20230220,-16.91,38650,20220927,4.27,48500,-16.91,20230220,39100,3.07,20230602,48500,-16.91,20230220,38650,4.27,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,110216,57,100.00,KOSPI,,,N,N,N,N, ,N,40350,150,2,0.37,60536050,1505,60.61,40050,40350,39550,52200,28150,40200,40223.29,3.42,0,-48,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2018,2.89,0.39,12,0.03,13978.00,102727.00,48500,20230220,-16.80,38650,20220927,4.40,48500,-16.80,20230220,39100,3.20,20230602,48500,-16.80,20230220,38650,4.40,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,100215,57,100.00,KOSPI,,,N,N,N,N, ,N,40300,100,2,0.25,18716350,468,18.85,40050,40350,39550,52200,28150,40200,39992.20,3.42,0,-48,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2015,2.88,0.39,12,0.01,13978.00,102727.00,48500,20230220,-16.91,38650,20220927,4.27,48500,-16.91,20230220,39100,3.07,20230602,48500,-16.91,20230220,38650,4.27,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230628,090214,57,100.00,KOSPI,,,N,N,N,N, ,N,40350,150,2,0.37,3337050,84,3.38,40050,40350,39550,52200,28150,40200,39726.79,3.42,0,0,40400,40300,40150,40050,39900,40350,40100,250,12025,5000,29740,50,1,5000000,2018,2.89,0.39,12,0.00,13978.00,102727.00,48500,20230220,-16.80,38650,20220927,4.40,48500,-16.80,20230220,39100,3.20,20230602,48500,-16.80,20230220,38650,4.40,20220927,1.21,N,007160,5000,250 억,,171209,N,N,0,N,00,N
20230627,160215,57,100.00,KOSPI,,,N,N,N,N, ,N,40200,50,2,0.12,99629200,2483,58.04,40150,40250,40000,52100,28150,40150,40124.53,3.43,0,-358,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2010,2.88,0.39,12,0.05,13978.00,102727.00,48500,20230220,-17.11,38650,20220927,4.01,48500,-17.11,20230220,39100,2.81,20230602,48500,-17.11,20230220,38650,4.01,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,150215,57,100.00,KOSPI,,,N,N,N,N, ,N,40200,50,2,0.12,97260700,2424,56.66,40150,40250,40000,52100,28150,40150,40124.05,3.43,0,-365,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2010,2.88,0.39,12,0.05,13978.00,102727.00,48500,20230220,-17.11,38650,20220927,4.01,48500,-17.11,20230220,39100,2.81,20230602,48500,-17.11,20230220,38650,4.01,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,140217,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-100,5,-0.25,53313700,1329,31.07,40150,40250,40000,52100,28150,40150,40115.65,3.43,0,-336,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2003,2.87,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,130218,57,100.00,KOSPI,,,N,N,N,N, ,N,40000,-150,5,-0.37,43124500,1075,25.13,40150,40250,40000,52100,28150,40150,40115.81,3.43,0,-336,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2000,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,120218,57,100.00,KOSPI,,,N,N,N,N, ,N,40050,-100,5,-0.25,41443300,1033,24.15,40150,40250,40000,52100,28150,40150,40119.36,3.43,0,-319,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2003,2.87,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,110217,57,100.00,KOSPI,,,N,N,N,N, ,N,40000,-150,5,-0.37,37758450,941,22.00,40150,40250,40000,52100,28150,40150,40125.88,3.43,0,-319,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2000,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,100214,57,100.00,KOSPI,,,N,N,N,N, ,N,40150,0,3,0.00,27906250,695,16.25,40150,40250,40000,52100,28150,40150,40152.88,3.43,0,-131,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2008,2.87,0.39,12,0.01,13978.00,102727.00,48500,20230220,-17.22,38650,20220927,3.88,48500,-17.22,20230220,39100,2.69,20230602,48500,-17.22,20230220,38650,3.88,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230627,090215,57,100.00,KOSPI,,,N,N,N,N, ,N,40150,0,3,0.00,1084050,27,0.63,40150,40150,40150,52100,28150,40150,40150.00,3.43,0,-27,40783,40466,40083,39766,39383,40625,39925,250,11975,5000,29710,50,1,5000000,2008,2.87,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.22,38650,20220927,3.88,48500,-17.22,20230220,39100,2.69,20230602,48500,-17.22,20230220,38650,3.88,20220927,1.21,N,007160,5000,250 억,,171574,N,N,2,N,00,N
20230626,160215,55,30.00,KOSPI,,,N,N,N,Y,40,N,40150,100,2,0.25,170119050,4244,191.78,39900,40400,39700,52000,28050,40050,40084.60,3.43,0,200,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,2008,2.87,0.39,12,0.08,13978.00,102727.00,48500,20230220,-17.22,38650,20220927,3.88,48500,-17.22,20230220,39100,2.69,20230602,48500,-17.22,20230220,38650,3.88,20220927,1.21,N,007160,5000,250 억,,171492,N,N,2,N,00,N
20230626,150216,55,30.00,KOSPI,,,N,N,N,Y,40,N,40350,300,2,0.75,158606850,3957,178.81,39900,40400,39700,52000,28050,40050,40082.60,3.43,0,168,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,2018,2.89,0.39,12,0.08,13978.00,102727.00,48500,20230220,-16.80,38650,20220927,4.40,48500,-16.80,20230220,39100,3.20,20230602,48500,-16.80,20230220,38650,4.40,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230626,140215,55,30.00,KOSPI,,,N,N,N,Y,40,N,40100,50,2,0.12,99808650,2499,112.92,39900,40300,39700,52000,28050,40050,39939.44,3.43,0,156,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,2005,2.87,0.39,12,0.05,13978.00,102727.00,48500,20230220,-17.32,38650,20220927,3.75,48500,-17.32,20230220,39100,2.56,20230602,48500,-17.32,20230220,38650,3.75,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230626,130215,55,30.00,KOSPI,,,N,N,N,Y,40,N,40000,-50,5,-0.12,59771000,1499,67.74,39900,40050,39700,52000,28050,40050,39873.92,3.43,0,98,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,2000,2.86,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230626,120215,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-100,5,-0.25,41222950,1034,46.72,39900,40050,39700,52000,28050,40050,39867.46,3.43,0,98,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,1998,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230626,110215,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-100,5,-0.25,37750350,947,42.79,39900,40050,39700,52000,28050,40050,39863.09,3.43,0,98,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,1998,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230626,100215,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-100,5,-0.25,36551950,917,41.44,39900,40050,39700,52000,28050,40050,39860.36,3.43,0,98,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,1998,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230626,090214,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-150,5,-0.37,1077300,27,1.22,39900,39900,39900,52000,28050,40050,39900.00,3.43,0,0,40783,40416,40233,39866,39683,40325,39775,250,11975,5000,29630,50,1,5000000,1995,2.85,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20230220,38650,3.23,20220927,1.21,N,007160,5000,250 억,,171492,N,N,6,N,00,N
20230623,152850,55,30.00,KOSPI,,,N,N,N,Y,40,N,40050,-350,5,-0.87,83627250,2080,34.63,40250,40600,40050,52500,28300,40400,40205.41,3.43,0,120,41133,40766,40533,40166,39933,40700,40100,250,12100,5000,29890,50,1,5000000,2003,2.87,0.39,12,0.04,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.23,N,007160,5000,250 억,,171626,N,N,2,N,00,N
20230623,140158,55,30.00,KOSPI,,,N,N,N,Y,40,N,40150,-250,5,-0.62,63847850,1587,26.42,40250,40600,40100,52500,28300,40400,40231.79,3.43,0,85,41133,40766,40533,40166,39933,40700,40100,250,12100,5000,29890,50,1,5000000,2008,2.87,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.22,38650,20220927,3.88,48500,-17.22,20230220,39100,2.69,20230602,48500,-17.22,20230220,38650,3.88,20220927,1.23,N,007160,5000,250 억,,171626,N,N,2,N,00,N
20230622,160846,55,30.00,KOSPI,,,N,N,N,Y,40,N,40400,-300,5,-0.74,242028800,5990,72.20,40400,40900,40300,52900,28500,40700,40405.48,3.43,0,250,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2020,2.89,0.39,12,0.12,13978.00,102727.00,48500,20230220,-16.70,38650,20220927,4.53,48500,-16.70,20230220,39100,3.32,20230602,48500,-16.70,20230220,38650,4.53,20220927,1.22,N,007160,5000,250 억,,171537,N,N,2,N,00,N
20230622,150610,55,30.00,KOSPI,,,N,N,N,Y,40,N,40550,-150,5,-0.37,226433500,5604,67.55,40400,40900,40300,52900,28500,40700,40405.69,3.43,0,263,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2028,2.90,0.39,12,0.11,13978.00,102727.00,48500,20230220,-16.39,38650,20220927,4.92,48500,-16.39,20230220,39100,3.71,20230602,48500,-16.39,20230220,38650,4.92,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230622,140721,55,30.00,KOSPI,,,N,N,N,Y,40,N,40550,-150,5,-0.37,176035750,4357,52.52,40400,40900,40300,52900,28500,40700,40402.97,3.43,0,273,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2028,2.90,0.39,12,0.09,13978.00,102727.00,48500,20230220,-16.39,38650,20220927,4.92,48500,-16.39,20230220,39100,3.71,20230602,48500,-16.39,20230220,38650,4.92,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230622,130439,55,30.00,KOSPI,,,N,N,N,Y,40,N,40400,-300,5,-0.74,166323050,4117,49.63,40400,40900,40300,52900,28500,40700,40399.09,3.43,0,280,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2020,2.89,0.39,12,0.08,13978.00,102727.00,48500,20230220,-16.70,38650,20220927,4.53,48500,-16.70,20230220,39100,3.32,20230602,48500,-16.70,20230220,38650,4.53,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230622,120500,55,30.00,KOSPI,,,N,N,N,Y,40,N,40350,-350,5,-0.86,82158650,2030,24.47,40400,40900,40350,52900,28500,40700,40472.24,3.43,0,220,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2018,2.89,0.39,12,0.04,13978.00,102727.00,48500,20230220,-16.80,38650,20220927,4.40,48500,-16.80,20230220,39100,3.20,20230602,48500,-16.80,20230220,38650,4.40,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230622,110521,55,30.00,KOSPI,,,N,N,N,Y,40,N,40550,-150,5,-0.37,27366750,674,8.12,40400,40900,40400,52900,28500,40700,40603.49,3.43,0,-125,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2028,2.90,0.39,12,0.01,13978.00,102727.00,48500,20230220,-16.39,38650,20220927,4.92,48500,-16.39,20230220,39100,3.71,20230602,48500,-16.39,20230220,38650,4.92,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230622,100953,55,30.00,KOSPI,,,N,N,N,Y,40,N,40650,-50,5,-0.12,15521450,382,4.60,40400,40900,40400,52900,28500,40700,40632.07,3.43,0,-118,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2033,2.91,0.40,12,0.01,13978.00,102727.00,48500,20230220,-16.19,38650,20220927,5.17,48500,-16.19,20230220,39100,3.96,20230602,48500,-16.19,20230220,38650,5.17,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230622,090602,55,30.00,KOSPI,,,N,N,N,Y,40,N,40850,150,2,0.37,6705000,165,1.99,40400,40850,40400,52900,28500,40700,40636.36,3.43,0,-105,41633,41166,40833,40366,40033,41000,40200,250,12200,5000,30110,50,1,5000000,2043,2.92,0.40,12,0.00,13978.00,102727.00,48500,20230220,-15.77,38650,20220927,5.69,48500,-15.77,20230220,39100,4.48,20230602,48500,-15.77,20230220,38650,5.69,20220927,1.22,N,007160,5000,250 억,,171537,N,N,68,N,00,N
20230621,160737,55,30.00,KOSPI,,,N,N,N,Y,40,N,40700,-300,5,-0.73,338089950,8288,38.53,40800,41300,40500,53300,28700,41000,40792.71,3.44,0,-170,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2035,2.91,0.40,12,0.17,13978.00,102727.00,48500,20230220,-16.08,38650,20220927,5.30,48500,-16.08,20230220,39100,4.09,20230602,48500,-16.08,20230220,38650,5.30,20220927,1.22,N,007160,5000,250 억,,172159,N,N,68,N,00,N
20230621,151006,55,30.00,KOSPI,,,N,N,N,Y,40,N,40800,-200,5,-0.49,286634950,7025,32.66,40800,41300,40500,53300,28700,41000,40802.13,3.44,0,-240,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2040,2.92,0.40,12,0.14,13978.00,102727.00,48500,20230220,-15.88,38650,20220927,5.56,48500,-15.88,20230220,39100,4.35,20230602,48500,-15.88,20230220,38650,5.56,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230621,140850,55,30.00,KOSPI,,,N,N,N,Y,40,N,40750,-250,5,-0.61,248727850,6095,28.34,40800,41300,40500,53300,28700,41000,40808.51,3.44,0,-257,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2038,2.92,0.40,12,0.12,13978.00,102727.00,48500,20230220,-15.98,38650,20220927,5.43,48500,-15.98,20230220,39100,4.22,20230602,48500,-15.98,20230220,38650,5.43,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230621,130346,55,30.00,KOSPI,,,N,N,N,Y,40,N,40500,-500,5,-1.22,225310950,5520,25.66,40800,41300,40500,53300,28700,41000,40817.20,3.44,0,-252,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2025,2.90,0.39,12,0.11,13978.00,102727.00,48500,20230220,-16.49,38650,20220927,4.79,48500,-16.49,20230220,39100,3.58,20230602,48500,-16.49,20230220,38650,4.79,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230621,121035,55,30.00,KOSPI,,,N,N,N,Y,40,N,40600,-400,5,-0.98,141447000,3457,16.07,40800,41300,40550,53300,28700,41000,40916.11,3.44,0,-160,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2030,2.90,0.40,12,0.07,13978.00,102727.00,48500,20230220,-16.29,38650,20220927,5.05,48500,-16.29,20230220,39100,3.84,20230602,48500,-16.29,20230220,38650,5.05,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230621,110156,55,30.00,KOSPI,,,N,N,N,Y,40,N,40750,-250,5,-0.61,114221550,2787,12.96,40800,41300,40750,53300,28700,41000,40983.69,3.44,0,-181,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2038,2.92,0.40,12,0.06,13978.00,102727.00,48500,20230220,-15.98,38650,20220927,5.43,48500,-15.98,20230220,39100,4.22,20230602,48500,-15.98,20230220,38650,5.43,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230621,100140,55,30.00,KOSPI,,,N,N,N,Y,40,N,41250,250,2,0.61,80664950,1967,9.15,40800,41300,40750,53300,28700,41000,41009.13,3.44,0,-220,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2063,2.95,0.40,12,0.04,13978.00,102727.00,48500,20230220,-14.95,38650,20220927,6.73,48500,-14.95,20230220,39100,5.50,20230602,48500,-14.95,20230220,38650,6.73,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230621,090507,55,30.00,KOSPI,,,N,N,N,Y,40,N,41100,100,2,0.24,7787950,190,0.88,40800,41250,40800,53300,28700,41000,40989.21,3.44,0,-126,42166,41582,40766,40182,39366,41875,40475,250,12300,5000,30340,50,1,5000000,2055,2.94,0.40,12,0.00,13978.00,102727.00,48500,20230220,-15.26,38650,20220927,6.34,48500,-15.26,20230220,39100,5.12,20230602,48500,-15.26,20230220,38650,6.34,20220927,1.22,N,007160,5000,250 억,,172159,N,N,2,N,00,N
20230620,160425,55,30.00,KOSPI,,,N,N,N,Y,40,N,41000,900,2,2.24,874628650,21365,1540.38,39950,41350,39950,52100,28100,40100,40937.41,3.42,0,717,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2050,2.93,0.40,12,0.43,13978.00,102727.00,48500,20230220,-15.46,38650,20220927,6.08,48500,-15.46,20230220,39100,4.86,20230602,48500,-15.46,20230220,38650,6.08,20220927,1.21,N,007160,5000,250 억,,171108,N,N,2,N,00,N
20230620,150247,55,30.00,KOSPI,,,N,N,N,Y,40,N,40850,750,2,1.87,855042250,20887,1505.91,39950,41350,39950,52100,28100,40100,40936.58,3.42,0,736,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2043,2.92,0.40,12,0.42,13978.00,102727.00,48500,20230220,-15.77,38650,20220927,5.69,48500,-15.77,20230220,39100,4.48,20230602,48500,-15.77,20230220,38650,5.69,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230620,140727,55,30.00,KOSPI,,,N,N,N,Y,40,N,40850,750,2,1.87,830812900,20294,1463.16,39950,41350,39950,52100,28100,40100,40938.84,3.42,0,818,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2043,2.92,0.40,12,0.41,13978.00,102727.00,48500,20230220,-15.77,38650,20220927,5.69,48500,-15.77,20230220,39100,4.48,20230602,48500,-15.77,20230220,38650,5.69,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230620,130153,55,30.00,KOSPI,,,N,N,N,Y,40,N,40950,850,2,2.12,788646500,19261,1388.68,39950,41350,39950,52100,28100,40100,40945.25,3.42,0,1240,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2048,2.93,0.40,12,0.39,13978.00,102727.00,48500,20230220,-15.57,38650,20220927,5.95,48500,-15.57,20230220,39100,4.73,20230602,48500,-15.57,20230220,38650,5.95,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230620,120540,55,30.00,KOSPI,,,N,N,N,Y,40,N,40800,700,2,1.75,737727150,18016,1298.92,39950,41350,39950,52100,28100,40100,40948.44,3.42,0,1246,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2040,2.92,0.40,12,0.36,13978.00,102727.00,48500,20230220,-15.88,38650,20220927,5.56,48500,-15.88,20230220,39100,4.35,20230602,48500,-15.88,20230220,38650,5.56,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230620,110734,55,30.00,KOSPI,,,N,N,N,Y,40,N,41100,1000,2,2.49,487207900,11884,856.81,39950,41350,39950,52100,28100,40100,40996.96,3.42,0,983,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2055,2.94,0.40,12,0.24,13978.00,102727.00,48500,20230220,-15.26,38650,20220927,6.34,48500,-15.26,20230220,39100,5.12,20230602,48500,-15.26,20230220,38650,6.34,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230620,101016,55,30.00,KOSPI,,,N,N,N,Y,40,N,40950,850,2,2.12,354318750,8654,623.94,39950,41300,39950,52100,28100,40100,40942.77,3.42,0,525,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2048,2.93,0.40,12,0.17,13978.00,102727.00,48500,20230220,-15.57,38650,20220927,5.95,48500,-15.57,20230220,39100,4.73,20230602,48500,-15.57,20230220,38650,5.95,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230620,090521,55,30.00,KOSPI,,,N,N,N,Y,40,N,40000,-100,5,-0.25,440450,11,0.79,39950,40150,39950,52100,28100,40100,40040.91,3.42,0,-8,40333,40216,40033,39916,39733,40275,39975,250,12000,5000,29670,50,1,5000000,2000,2.86,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.21,N,007160,5000,250 억,,171108,N,N,3,N,00,N
20230619,160158,55,30.00,KOSPI,,,N,N,N,Y,40,N,40100,-50,5,-0.12,55262800,1382,38.37,39950,40150,39850,52100,28150,40150,39986.65,3.42,0,-98,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,2005,2.87,0.39,12,0.03,13978.00,102727.00,48500,20230220,-17.32,38650,20220927,3.75,48500,-17.32,20230220,39100,2.56,20230602,48500,-17.32,20230220,38650,3.75,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,150648,55,30.00,KOSPI,,,N,N,N,Y,40,N,39850,-300,5,-0.75,44628300,1116,30.98,39950,40150,39850,52100,28150,40150,39989.52,3.42,0,-69,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,1993,2.85,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.84,38650,20220927,3.10,48500,-17.84,20230220,39100,1.92,20230602,48500,-17.84,20230220,38650,3.10,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,140601,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-250,5,-0.62,38329350,958,26.60,39950,40150,39900,52100,28150,40150,40009.76,3.42,0,-68,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,1995,2.85,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20230220,38650,3.23,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,130745,55,30.00,KOSPI,,,N,N,N,Y,40,N,40000,-150,5,-0.37,31942500,798,22.15,39950,40150,39900,52100,28150,40150,40028.20,3.42,0,-88,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,2000,2.86,0.39,12,0.02,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,120256,55,30.00,KOSPI,,,N,N,N,Y,40,N,40000,-150,5,-0.37,29302500,732,20.32,39950,40150,39900,52100,28150,40150,40030.74,3.42,0,-89,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,2000,2.86,0.39,12,0.01,13978.00,102727.00,48500,20230220,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,110759,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-200,5,-0.50,27102500,677,18.80,39950,40150,39900,52100,28150,40150,40033.23,3.42,0,-91,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,1998,2.86,0.39,12,0.01,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,100147,55,30.00,KOSPI,,,N,N,N,Y,40,N,40050,-100,5,-0.25,15139550,378,10.49,39950,40150,39900,52100,28150,40150,40051.72,3.42,0,-40,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,2003,2.87,0.39,12,0.01,13978.00,102727.00,48500,20230220,-17.42,38650,20220927,3.62,48500,-17.42,20230220,39100,2.43,20230602,48500,-17.42,20230220,38650,3.62,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230619,090548,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-200,5,-0.50,679150,17,0.47,39950,39950,39950,52100,28150,40150,39950.00,3.42,0,-2,40750,40450,40150,39850,39550,40300,39700,250,11975,5000,29710,50,1,5000000,1998,2.86,0.39,12,0.00,13978.00,102727.00,48500,20230220,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.22,N,007160,5000,250 억,,171211,N,N,3,N,00,N
20230616,161021,55,30.00,KOSPI,,,N,N,N,Y,40,N,40150,50,2,0.12,142221750,3551,62.12,40450,40450,39850,52100,28100,40100,40051.18,3.42,0,76,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,2008,2.87,0.39,12,0.07,13978.00,102727.00,48500,20220615,-17.22,38650,20220927,3.88,48500,-17.22,20230220,39100,2.69,20230602,48500,-17.22,20230220,38650,3.88,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,150607,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-200,5,-0.50,138328200,3454,60.43,40450,40450,39850,52100,28100,40100,40048.70,3.42,0,49,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,1995,2.85,0.39,12,0.07,13978.00,102727.00,48500,20220615,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20230220,38650,3.23,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,140624,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-200,5,-0.50,117968600,2944,51.50,40450,40450,39850,52100,28100,40100,40070.86,3.42,0,45,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,1995,2.85,0.39,12,0.06,13978.00,102727.00,48500,20220615,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20230220,38650,3.23,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,130241,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-150,5,-0.37,111418250,2780,48.64,40450,40450,39850,52100,28100,40100,40078.51,3.42,0,-9,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,1998,2.86,0.39,12,0.06,13978.00,102727.00,48500,20220615,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20230220,38650,3.36,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,120231,55,30.00,KOSPI,,,N,N,N,Y,40,N,40000,-100,5,-0.25,79243450,1975,34.55,40450,40450,39850,52100,28100,40100,40123.27,3.42,0,-20,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,2000,2.86,0.39,12,0.04,13978.00,102727.00,48500,20220615,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20230220,38650,3.49,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,110425,55,30.00,KOSPI,,,N,N,N,Y,40,N,40300,200,2,0.50,76313900,1902,33.28,40450,40450,39850,52100,28100,40100,40122.98,3.42,0,16,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,2015,2.88,0.39,12,0.04,13978.00,102727.00,48500,20220615,-16.91,38650,20220927,4.27,48500,-16.91,20230220,39100,3.07,20230602,48500,-16.91,20230220,38650,4.27,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,100724,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-200,5,-0.50,51817600,1292,22.60,40450,40450,39850,52100,28100,40100,40106.50,3.42,0,119,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,1995,2.85,0.39,12,0.03,13978.00,102727.00,48500,20220615,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20230220,38650,3.23,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230616,090550,55,30.00,KOSPI,,,N,N,N,Y,40,N,40450,350,2,0.87,80900,2,0.03,40450,40450,40450,52100,28100,40100,40450.00,3.42,0,2,40700,40400,40050,39750,39400,40225,39575,250,12000,5000,29670,50,1,5000000,2023,2.89,0.39,12,0.00,13978.00,102727.00,48500,20220615,-16.60,38650,20220927,4.66,48500,-16.60,20230220,39100,3.45,20230602,48500,-16.60,20230220,38650,4.66,20220927,1.23,N,007160,5000,250 억,,171147,N,N,3,N,00,N
20230615,150109,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-100,5,-0.25,183679200,4600,141.23,40350,40350,39700,52000,28000,40000,39930.26,3.42,0,-465,40733,40366,40083,39716,39433,40225,39575,250,12000,5000,29600,50,1,5000000,1995,2.85,0.39,12,0.09,13978.00,102727.00,48500,20220615,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20220615,38650,3.23,20220927,1.23,N,007160,5000,250 억,,170884,N,N,3,N,00,N
20230615,140547,55,30.00,KOSPI,,,N,N,N,Y,40,N,39900,-100,5,-0.25,153071400,3835,117.75,40350,40350,39700,52000,28000,40000,39914.32,3.42,0,-369,40733,40366,40083,39716,39433,40225,39575,250,12000,5000,29600,50,1,5000000,1995,2.85,0.39,12,0.08,13978.00,102727.00,48500,20220615,-17.73,38650,20220927,3.23,48500,-17.73,20230220,39100,2.05,20230602,48500,-17.73,20220615,38650,3.23,20220927,1.23,N,007160,5000,250 억,,170884,N,N,3,N,00,N
20230615,130207,55,30.00,KOSPI,,,N,N,N,Y,40,N,40000,0,3,0.00,128537000,3221,98.89,40350,40350,39700,52000,28000,40000,39905.93,3.42,0,-32,40733,40366,40083,39716,39433,40225,39575,250,12000,5000,29600,50,1,5000000,2000,2.86,0.39,12,0.06,13978.00,102727.00,48500,20220615,-17.53,38650,20220927,3.49,48500,-17.53,20230220,39100,2.30,20230602,48500,-17.53,20220615,38650,3.49,20220927,1.23,N,007160,5000,250 억,,170884,N,N,3,N,00,N
20230615,120535,55,30.00,KOSPI,,,N,N,N,Y,40,N,39800,-200,5,-0.50,118786900,2976,91.37,40350,40350,39700,52000,28000,40000,39914.95,3.42,0,12,40733,40366,40083,39716,39433,40225,39575,250,12000,5000,29600,50,1,5000000,1990,2.85,0.39,12,0.06,13978.00,102727.00,48500,20220615,-17.94,38650,20220927,2.98,48500,-17.94,20230220,39100,1.79,20230602,48500,-17.94,20220615,38650,2.98,20220927,1.23,N,007160,5000,250 억,,170884,N,N,3,N,00,N
20230615,110512,55,30.00,KOSPI,,,N,N,N,Y,40,N,39950,-50,5,-0.12,95891300,2401,73.72,40350,40350,39800,52000,28000,40000,39938.07,3.42,0,139,40733,40366,40083,39716,39433,40225,39575,250,12000,5000,29600,50,1,5000000,1998,2.86,0.39,12,0.05,13978.00,102727.00,48500,20220615,-17.63,38650,20220927,3.36,48500,-17.63,20230220,39100,2.17,20230602,48500,-17.63,20220615,38650,3.36,20220927,1.23,N,007160,5000,250 억,,170884,N,N,3,N,00,N
20230611,184544,55,30.00,KOSPI,,,N,N,N,Y,40,N,40250,-100,5,-0.25,288539400,7137,215.42,40350,40650,40000,52400,28250,40350,40428.69,3.44,98,-295,41183,40766,40433,40016,39683,40600,39850,250,12075,5000,29850,50,1,5000000,2013,2.88,0.39,12,0.14,13978.00,102727.00,49800,20220608,-19.18,38650,20220927,4.14,48500,-17.01,20230220,39100,2.94,20230602,49550,-18.77,20220609,38650,4.14,20220927,1.23,N,007160,5000,250 억,,171809,N,N,2,N,00,N