KissMeData/002170/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160126	57	100.00	KOSPI	N	N	N	N		N	50600	300	2	0.60	40896900	814	131.72	50200	50800	50100	65300	35300	50300	50241.89	3.64	0	4	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1518	10.05	0.36	12	0.03	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
3	20230630	150126	57	100.00	KOSPI	N	N	N	N		N	50500	200	2	0.40	40644100	809	130.91	50200	50800	50100	65300	35300	50300	50239.93	3.64	0	2	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.03	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
4	20230630	140127	57	100.00	KOSPI	N	N	N	N		N	50700	400	2	0.80	35189700	701	113.43	50200	50800	50100	65300	35300	50300	50199.29	3.64	0	2	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1521	10.07	0.36	12	0.02	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
5	20230630	130126	57	100.00	KOSPI	N	N	N	N		N	50500	200	2	0.40	34429200	686	111.00	50200	50800	50100	65300	35300	50300	50188.34	3.64	0	2	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
6	20230630	120126	57	100.00	KOSPI	N	N	N	N		N	50700	400	2	0.80	34227200	682	110.36	50200	50800	50100	65300	35300	50300	50186.51	3.64	0	2	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1521	10.07	0.36	12	0.02	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
7	20230630	110126	57	100.00	KOSPI	N	N	N	N		N	50500	200	2	0.40	33314800	664	107.44	50200	50500	50100	65300	35300	50300	50172.89	3.64	0	2	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
8	20230630	100126	57	100.00	KOSPI	N	N	N	N		N	50100	-200	5	-0.40	26907600	537	86.89	50200	50300	50100	65300	35300	50300	50107.26	3.64	0	2	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1503	9.95	0.35	12	0.02	5034.00	141993.00	54600	20220718	-8.24	46850	20220930	6.94	52800	-5.11	20230102	49000	2.24	20230515	54600	-8.24	20220718	46850	6.94	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
9	20230630	090127	57	100.00	KOSPI	N	N	N	N		N	50300	0	3	0.00	452500	9	1.46	50200	50300	50200	65300	35300	50300	50277.78	3.64	0	0	51633	50966	50533	49866	49433	50750	49650	150	15000	5000	37220	100	1	3000000	1509	9.99	0.35	12	0.00	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.03	N	002170	5000	150 억	109226	N	N	0	N	N
10	20230629	160127	57	100.00	KOSPI	N	N	N	N		N	50300	-500	5	-0.98	31148300	618	444.60	50800	51200	50100	66000	35600	50800	50401.78	3.64	0	-2	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
11	20230629	150125	57	100.00	KOSPI	N	N	N	N		N	50500	-300	5	-0.59	30644900	608	437.41	50800	51200	50100	66000	35600	50800	50402.80	3.64	0	-3	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
12	20230629	140126	57	100.00	KOSPI	N	N	N	N		N	50400	-400	5	-0.79	29184400	579	416.55	50800	51200	50100	66000	35600	50800	50404.84	3.64	0	-3	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1512	10.01	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.69	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
13	20230629	130126	57	100.00	KOSPI	N	N	N	N		N	50300	-500	5	-0.98	29033200	576	414.39	50800	51200	50100	66000	35600	50800	50404.86	3.64	0	-3	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
14	20230629	120126	57	100.00	KOSPI	N	N	N	N		N	50300	-500	5	-0.98	23950900	475	341.73	50800	51200	50100	66000	35600	50800	50422.95	3.64	0	-3	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
15	20230629	110126	57	100.00	KOSPI	N	N	N	N		N	50300	-500	5	-0.98	20123800	399	287.05	50800	51200	50100	66000	35600	50800	50435.59	3.64	0	-3	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1509	9.99	0.35	12	0.01	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
16	20230629	100126	57	100.00	KOSPI	N	N	N	N		N	50500	-300	5	-0.59	3510700	69	49.64	50800	51200	50500	66000	35600	50800	50879.71	3.64	0	-1	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1515	10.03	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
17	20230629	090125	57	100.00	KOSPI	N	N	N	N		N	50800	0	3	0.00	0	0	0.00	0	0	0	66000	35600	50800	0.00	3.64	0	0	51333	51066	50833	50566	50333	50950	50450	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.03	N	002170	5000	150 억	109229	N	N	0	N	N
18	20230628	160126	57	100.00	KOSPI	N	N	N	N		N	50800	-300	5	-0.59	7007500	138	5.70	51100	51100	50600	66400	35800	51100	50778.99	3.64	0	-10	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
19	20230628	150126	57	100.00	KOSPI	N	N	N	N		N	50800	-300	5	-0.59	6956700	137	5.66	51100	51100	50600	66400	35800	51100	50778.83	3.64	0	-11	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
20	20230628	140125	57	100.00	KOSPI	N	N	N	N		N	50800	-300	5	-0.59	6041800	119	4.91	51100	51100	50600	66400	35800	51100	50771.43	3.64	0	-11	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
21	20230628	130126	57	100.00	KOSPI	N	N	N	N		N	50800	-300	5	-0.59	5432300	107	4.42	51100	51100	50600	66400	35800	51100	50769.16	3.64	0	-7	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
22	20230628	120120	57	100.00	KOSPI	N	N	N	N		N	50800	-300	5	-0.59	4721200	93	3.84	51100	51100	50600	66400	35800	51100	50765.59	3.64	0	-6	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
23	20230628	110126	57	100.00	KOSPI	N	N	N	N		N	50700	-400	5	-0.78	3807700	75	3.10	51100	51100	50600	66400	35800	51100	50769.33	3.64	0	-4	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1521	10.07	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
24	20230628	100126	57	100.00	KOSPI	N	N	N	N		N	50700	-400	5	-0.78	3199500	63	2.60	51100	51100	50700	66400	35800	51100	50785.71	3.64	0	-3	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1521	10.07	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
25	20230628	090125	57	100.00	KOSPI	N	N	N	N		N	51100	0	3	0.00	459900	9	0.37	51100	51100	51100	66400	35800	51100	51100.00	3.64	0	-7	51500	51300	50900	50700	50300	51400	50800	150	15300	5000	37810	100	1	3000000	1533	10.15	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.41	46850	20220930	9.07	52800	-3.22	20230102	49000	4.29	20230515	54600	-6.41	20220718	46850	9.07	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
26	20230627	160126	57	100.00	KOSPI	N	N	N	N		N	51100	800	2	1.59	122732100	2422	350.51	50600	51100	50500	65300	35300	50300	50673.86	3.64	0	8	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1533	10.15	0.36	12	0.08	5034.00	141993.00	54600	20220718	-6.41	46850	20220930	9.07	52800	-3.22	20230102	49000	4.29	20230515	54600	-6.41	20220718	46850	9.07	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
27	20230627	150126	57	100.00	KOSPI	N	N	N	N		N	50700	400	2	0.80	114778300	2266	327.93	50600	51000	50500	65300	35300	50300	50652.38	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1521	10.07	0.36	12	0.08	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
28	20230627	140127	57	100.00	KOSPI	N	N	N	N		N	51000	700	2	1.39	114118800	2253	326.05	50600	51000	50500	65300	35300	50300	50651.93	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1530	10.13	0.36	12	0.08	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
29	20230627	130127	57	100.00	KOSPI	N	N	N	N		N	50900	600	2	1.19	112795300	2227	322.29	50600	50900	50500	65300	35300	50300	50648.99	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1527	10.11	0.36	12	0.07	5034.00	141993.00	54600	20220718	-6.78	46850	20220930	8.64	52800	-3.60	20230102	49000	3.88	20230515	54600	-6.78	20220718	46850	8.64	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
30	20230627	120127	57	100.00	KOSPI	N	N	N	N		N	50700	400	2	0.80	112439200	2220	321.27	50600	50800	50500	65300	35300	50300	50648.29	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1521	10.07	0.36	12	0.07	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
31	20230627	110126	57	100.00	KOSPI	N	N	N	N		N	50700	400	2	0.80	112439200	2220	321.27	50600	50800	50500	65300	35300	50300	50648.29	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1521	10.07	0.36	12	0.07	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
32	20230627	100125	57	100.00	KOSPI	N	N	N	N		N	50700	400	2	0.80	96004700	1896	274.38	50600	50800	50500	65300	35300	50300	50635.39	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1521	10.07	0.36	12	0.06	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
33	20230627	090126	57	100.00	KOSPI	N	N	N	N		N	50600	300	2	0.60	101200	2	0.29	50600	50600	50600	65300	35300	50300	50600.00	3.64	0	0	51166	50732	50366	49932	49566	50950	50150	150	15000	5000	37220	100	1	3000000	1518	10.05	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.04	N	002170	5000	150 억	109225	N	N	0	N	N
34	20230626	160126	57	100.00	KOSPI	N	N	N	N		N	50300	200	2	0.40	34619300	691	188.28	50100	50800	50000	65100	35100	50100	50100.29	3.64	0	-16	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
35	20230626	150126	57	100.00	KOSPI	N	N	N	N		N	50200	100	2	0.20	34267700	684	186.38	50100	50800	50000	65100	35100	50100	50098.98	3.64	0	-17	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1506	9.97	0.35	12	0.02	5034.00	141993.00	54600	20220718	-8.06	46850	20220930	7.15	52800	-4.92	20230102	49000	2.45	20230515	54600	-8.06	20220718	46850	7.15	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
36	20230626	140126	57	100.00	KOSPI	N	N	N	N		N	50300	200	2	0.40	34167300	682	185.83	50100	50800	50000	65100	35100	50100	50098.68	3.64	0	-17	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
37	20230626	130126	57	100.00	KOSPI	N	N	N	N		N	50300	200	2	0.40	34016600	679	185.01	50100	50800	50000	65100	35100	50100	50098.09	3.64	0	-16	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
38	20230626	120126	57	100.00	KOSPI	N	N	N	N		N	50000	-100	5	-0.20	26833600	536	146.05	50100	50800	50000	65100	35100	50100	50062.69	3.64	0	-16	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1500	9.93	0.35	12	0.02	5034.00	141993.00	54600	20220718	-8.42	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54600	-8.42	20220718	46850	6.72	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
39	20230626	110125	57	100.00	KOSPI	N	N	N	N		N	50200	100	2	0.20	15683500	313	85.29	50100	50800	50000	65100	35100	50100	50107.03	3.64	0	-16	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1506	9.97	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.06	46850	20220930	7.15	52800	-4.92	20230102	49000	2.45	20230515	54600	-8.06	20220718	46850	7.15	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
40	20230626	100126	57	100.00	KOSPI	N	N	N	N		N	50200	100	2	0.20	6730900	134	36.51	50100	50800	50100	65100	35100	50100	50230.60	3.64	0	-16	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1506	9.97	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.06	46850	20220930	7.15	52800	-4.92	20230102	49000	2.45	20230515	54600	-8.06	20220718	46850	7.15	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
41	20230626	090125	57	100.00	KOSPI	N	N	N	N		N	50100	0	3	0.00	1002000	20	5.45	50100	50100	50100	65100	35100	50100	50100.00	3.64	0	-16	51300	50700	50400	49800	49500	50550	49650	150	15000	5000	37070	100	1	3000000	1503	9.95	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.24	46850	20220930	6.94	52800	-5.11	20230102	49000	2.24	20230515	54600	-8.24	20220718	46850	6.94	20220930	0.04	N	002170	5000	150 억	109225	N	N	4	N	N
42	20230623	151444	57	100.00	KOSPI	N	N	N	N		N	50400	100	2	0.20	16848500	335	62.27	50700	51000	50200	65300	35300	50300	50294.03	3.64	0	0	51166	50732	50466	50032	49766	50950	50250	150	15000	5000	37220	100	1	3000000	1512	10.01	0.35	12	0.01	5034.00	141993.00	54600	20220718	-7.69	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.04	N	002170	5000	150 억	109225	N	N	3	N	N
43	20230623	140120	57	100.00	KOSPI	N	N	N	N		N	50200	-100	5	-0.20	16145400	321	59.67	50700	51000	50200	65300	35300	50300	50297.20	3.64	0	0	51166	50732	50466	50032	49766	50950	50250	150	15000	5000	37220	100	1	3000000	1506	9.97	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.06	46850	20220930	7.15	52800	-4.92	20230102	49000	2.45	20230515	54600	-8.06	20220718	46850	7.15	20220930	0.04	N	002170	5000	150 억	109225	N	N	3	N	N
44	20230622	160755	57	100.00	KOSPI	N	N	N	N		N	50300	-200	5	-0.40	27042300	536	313.45	50200	50900	50200	65600	35400	50500	50452.05	3.64	0	-21	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.04	N	002170	5000	150 억	109225	N	N	3	N	N
45	20230622	150439	57	100.00	KOSPI	N	N	N	N		N	50400	-100	5	-0.20	24825400	492	287.72	50200	50900	50200	65600	35400	50500	50458.13	3.64	0	-21	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1512	10.01	0.35	12	0.02	5034.00	141993.00	54600	20220718	-7.69	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
46	20230622	140351	57	100.00	KOSPI	N	N	N	N		N	50400	-100	5	-0.20	20692800	410	239.77	50200	50900	50200	65600	35400	50500	50470.24	3.64	0	-19	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1512	10.01	0.35	12	0.01	5034.00	141993.00	54600	20220718	-7.69	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
47	20230622	130239	57	100.00	KOSPI	N	N	N	N		N	50700	200	2	0.40	16000100	317	185.38	50200	50900	50200	65600	35400	50500	50473.50	3.64	0	-17	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1521	10.07	0.36	12	0.01	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
48	20230622	120511	57	100.00	KOSPI	N	N	N	N		N	50600	100	2	0.20	14225800	282	164.91	50200	50900	50200	65600	35400	50500	50446.10	3.64	0	-13	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
49	20230622	110949	57	100.00	KOSPI	N	N	N	N		N	50600	100	2	0.20	8377200	166	97.08	50200	50900	50200	65600	35400	50500	50465.06	3.64	0	-9	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
50	20230622	100855	57	100.00	KOSPI	N	N	N	N		N	50600	100	2	0.20	2569700	51	29.82	50200	50900	50200	65600	35400	50500	50386.27	3.64	0	-4	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1518	10.05	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
51	20230622	090531	57	100.00	KOSPI	N	N	N	N		N	50800	300	2	0.59	452400	9	5.26	50200	50800	50200	65600	35400	50500	50266.67	3.64	0	0	51566	51032	50766	50232	49966	50900	50100	150	15100	5000	37370	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
52	20230621	160641	55	40.00	KOSPI	N	N	N	Y	40	N	50500	-300	5	-0.59	8669500	171	54.29	51300	51300	50500	66000	35600	50800	50698.83	3.64	0	1	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1515	10.03	0.36	12	0.01	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.04	N	002170	5000	150 억	109225	N	N	42	N	N
53	20230621	151004	55	40.00	KOSPI	N	N	N	Y	40	N	50900	100	2	0.20	5535600	109	34.60	51300	51300	50600	66000	35600	50800	50785.32	3.64	0	13	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1527	10.11	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.78	46850	20220930	8.64	52800	-3.60	20230102	49000	3.88	20230515	54600	-6.78	20220718	46850	8.64	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
54	20230621	140534	55	40.00	KOSPI	N	N	N	Y	40	N	50900	100	2	0.20	5332000	105	33.33	51300	51300	50600	66000	35600	50800	50780.95	3.64	0	13	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1527	10.11	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.78	46850	20220930	8.64	52800	-3.60	20230102	49000	3.88	20230515	54600	-6.78	20220718	46850	8.64	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
55	20230621	130951	55	40.00	KOSPI	N	N	N	Y	40	N	50700	-100	5	-0.20	4367200	86	27.30	51300	51300	50600	66000	35600	50800	50781.40	3.64	0	13	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1521	10.07	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.14	46850	20220930	8.22	52800	-3.98	20230102	49000	3.47	20230515	54600	-7.14	20220718	46850	8.22	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
56	20230621	120619	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	4265700	84	26.67	51300	51300	50600	66000	35600	50800	50782.14	3.64	0	13	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
57	20230621	110650	55	40.00	KOSPI	N	N	N	Y	40	N	50600	-200	5	-0.39	2032600	40	12.70	51300	51300	50600	66000	35600	50800	50815.00	3.64	0	0	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1518	10.05	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
58	20230621	100559	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	562000	11	3.49	51300	51300	50800	66000	35600	50800	51090.91	3.64	0	0	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
59	20230621	090531	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	0	0	0.00	0	0	0	66000	35600	50800	0.00	3.64	0	0	52066	51432	50966	50332	49866	51750	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
60	20230620	160912	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	16049200	315	47.37	50500	51600	50500	66000	35600	50800	50949.84	3.64	0	-78	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
61	20230620	150452	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	14931500	293	44.06	50500	51600	50500	66000	35600	50800	50960.75	3.64	0	-78	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
62	20230620	140738	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	14779000	290	43.61	50500	51600	50500	66000	35600	50800	50962.07	3.64	0	-78	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
63	20230620	130444	55	40.00	KOSPI	N	N	N	Y	40	N	50800	0	3	0.00	13202900	259	38.95	50500	51600	50500	66000	35600	50800	50976.45	3.64	0	-50	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
64	20230620	120623	55	40.00	KOSPI	N	N	N	Y	40	N	51000	200	2	0.39	10608100	208	31.28	50500	51600	50500	66000	35600	50800	51000.48	3.64	0	-42	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1530	10.13	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
65	20230620	110353	55	40.00	KOSPI	N	N	N	Y	40	N	51000	200	2	0.39	9435100	185	27.82	50500	51600	50500	66000	35600	50800	51000.54	3.64	0	-27	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1530	10.13	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
66	20230620	101015	55	40.00	KOSPI	N	N	N	Y	40	N	50900	100	2	0.20	8568600	168	25.26	50500	51600	50500	66000	35600	50800	51003.57	3.64	0	-16	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1527	10.11	0.36	12	0.01	5034.00	141993.00	54600	20220718	-6.78	46850	20220930	8.64	52800	-3.60	20230102	49000	3.88	20230515	54600	-6.78	20220718	46850	8.64	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
67	20230620	090502	55	40.00	KOSPI	N	N	N	Y	40	N	50500	-300	5	-0.59	202000	4	0.60	50500	50500	50500	66000	35600	50800	50500.00	3.64	0	0	51400	51100	50800	50500	50200	51250	50650	150	15200	5000	37590	100	1	3000000	1515	10.03	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
68	20230619	160921	55	40.00	KOSPI	N	N	N	Y	40	N	50800	300	2	0.59	33846900	664	60.04	50500	51100	50500	65600	35400	50500	50974.25	3.64	0	3	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1524	10.09	0.36	12	0.02	5034.00	141993.00	54600	20220718	-6.96	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	54600	-6.96	20220718	46850	8.43	20220930	0.04	N	002170	5000	150 억	109225	N	N	2	N	N
69	20230619	150352	55	40.00	KOSPI	N	N	N	Y	40	N	50900	400	2	0.79	33745300	662	59.86	50500	51100	50500	65600	35400	50500	50974.77	3.64	0	3	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1527	10.11	0.36	12	0.02	5034.00	141993.00	54600	20220718	-6.78	46850	20220930	8.64	52800	-3.60	20230102	49000	3.88	20230515	54600	-6.78	20220718	46850	8.64	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
70	20230619	140737	55	40.00	KOSPI	N	N	N	Y	40	N	51000	500	2	0.99	30334500	595	53.80	50500	51100	50500	65600	35400	50500	50982.35	3.64	0	2	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1530	10.13	0.36	12	0.02	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
71	20230619	131026	55	40.00	KOSPI	N	N	N	Y	40	N	51000	500	2	0.99	30334500	595	53.80	50500	51100	50500	65600	35400	50500	50982.35	3.64	0	2	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1530	10.13	0.36	12	0.02	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
72	20230619	120547	55	40.00	KOSPI	N	N	N	Y	40	N	51000	500	2	0.99	29364900	576	52.08	50500	51100	50500	65600	35400	50500	50980.73	3.64	0	1	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1530	10.13	0.36	12	0.02	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
73	20230619	110705	55	40.00	KOSPI	N	N	N	Y	40	N	51000	500	2	0.99	28548600	560	50.63	50500	51100	50500	65600	35400	50500	50979.64	3.64	0	0	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1530	10.13	0.36	12	0.02	5034.00	141993.00	54600	20220718	-6.59	46850	20220930	8.86	52800	-3.41	20230102	49000	4.08	20230515	54600	-6.59	20220718	46850	8.86	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
74	20230619	100459	55	40.00	KOSPI	N	N	N	Y	40	N	50900	400	2	0.79	1625900	32	2.89	50500	51000	50500	65600	35400	50500	50809.38	3.64	0	0	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1527	10.11	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.78	46850	20220930	8.64	52800	-3.60	20230102	49000	3.88	20230515	54600	-6.78	20220718	46850	8.64	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
75	20230619	090717	55	40.00	KOSPI	N	N	N	Y	40	N	50500	0	3	0.00	303000	6	0.54	50500	50500	50500	65600	35400	50500	50500.00	3.64	0	0	51366	50932	50566	50132	49766	50900	50100	150	15100	5000	37370	100	1	3000000	1515	10.03	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.04	N	002170	5000	150 억	109225	N	N	1	N	N
76	20230616	160506	55	40.00	KOSPI	N	N	N	Y	40	N	50500	200	2	0.40	55949000	1106	222.09	50500	51000	50200	65300	35300	50300	50586.80	3.64	0	-1	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.04	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.05	N	002170	5000	150 억	109227	N	N	1	N	N
77	20230616	150555	55	40.00	KOSPI	N	N	N	Y	40	N	50500	200	2	0.40	55393400	1095	219.88	50500	51000	50200	65300	35300	50300	50587.58	3.64	0	-3	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.04	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
78	20230616	140309	55	40.00	KOSPI	N	N	N	Y	40	N	50600	300	2	0.60	15564800	309	62.05	50500	50600	50300	65300	35300	50300	50371.52	3.64	0	-2	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1518	10.05	0.36	12	0.01	5034.00	141993.00	54600	20220718	-7.33	46850	20220930	8.00	52800	-4.17	20230102	49000	3.27	20230515	54600	-7.33	20220718	46850	8.00	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
79	20230616	130405	55	40.00	KOSPI	N	N	N	Y	40	N	50300	0	3	0.00	15413200	306	61.45	50500	50600	50300	65300	35300	50300	50369.93	3.64	0	-2	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1509	9.99	0.35	12	0.01	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
80	20230616	120511	55	40.00	KOSPI	N	N	N	Y	40	N	50300	0	3	0.00	15413200	306	61.45	50500	50600	50300	65300	35300	50300	50369.93	3.64	0	-2	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1509	9.99	0.35	12	0.01	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
81	20230616	110419	55	40.00	KOSPI	N	N	N	Y	40	N	50500	200	2	0.40	14607200	290	58.23	50500	50600	50300	65300	35300	50300	50369.66	3.64	0	-2	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.01	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
82	20230616	100857	55	40.00	KOSPI	N	N	N	Y	40	N	50300	0	3	0.00	6709500	133	26.71	50500	50600	50300	65300	35300	50300	50447.37	3.64	0	-2	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1509	9.99	0.35	12	0.00	5034.00	141993.00	54600	20220718	-7.88	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54600	-7.88	20220718	46850	7.36	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
83	20230616	090742	55	40.00	KOSPI	N	N	N	Y	40	N	50500	200	2	0.40	2222000	44	8.84	50500	50500	50500	65300	35300	50300	50500.00	3.64	0	0	50700	50500	50400	50200	50100	50450	50150	150	15000	5000	37220	100	1	3000000	1515	10.03	0.36	12	0.00	5034.00	141993.00	54600	20220718	-7.51	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
84	20230615	150451	55	40.00	KOSPI	N	N	N	Y	40	N	50500	0	3	0.00	24301400	482	159.60	50500	50600	50300	65600	35400	50500	50417.84	3.64	0	-8	50900	50700	50500	50300	50100	50600	50200	150	15100	5000	37370	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54900	20220614	-8.01	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
85	20230615	140745	55	40.00	KOSPI	N	N	N	Y	40	N	50400	-100	5	-0.20	23947900	475	157.28	50500	50600	50300	65600	35400	50500	50416.63	3.64	0	-8	50900	50700	50500	50300	50100	50600	50200	150	15100	5000	37370	100	1	3000000	1512	10.01	0.35	12	0.02	5034.00	141993.00	54900	20220614	-8.20	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
86	20230615	130845	55	40.00	KOSPI	N	N	N	Y	40	N	50400	-100	5	-0.20	23796800	472	156.29	50500	50600	50300	65600	35400	50500	50416.95	3.64	0	-6	50900	50700	50500	50300	50100	50600	50200	150	15100	5000	37370	100	1	3000000	1512	10.01	0.35	12	0.02	5034.00	141993.00	54900	20220614	-8.20	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
87	20230615	120848	55	40.00	KOSPI	N	N	N	Y	40	N	50500	0	3	0.00	23746400	471	155.96	50500	50600	50300	65600	35400	50500	50416.99	3.64	0	-5	50900	50700	50500	50300	50100	50600	50200	150	15100	5000	37370	100	1	3000000	1515	10.03	0.36	12	0.02	5034.00	141993.00	54900	20220614	-8.01	46850	20220930	7.79	52800	-4.36	20230102	49000	3.06	20230515	54600	-7.51	20220718	46850	7.79	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
88	20230615	111045	55	40.00	KOSPI	N	N	N	Y	40	N	50400	-100	5	-0.20	12573100	249	82.45	50500	50600	50400	65600	35400	50500	50494.38	3.64	0	-3	50900	50700	50500	50300	50100	50600	50200	150	15100	5000	37370	100	1	3000000	1512	10.01	0.35	12	0.01	5034.00	141993.00	54900	20220614	-8.20	46850	20220930	7.58	52800	-4.55	20230102	49000	2.86	20230515	54600	-7.69	20220718	46850	7.58	20220930	0.05	N	002170	5000	150 억	109227	N	N	2	N	N
89	20230611	184602	55	40.00	KOSPI	N	N	N	Y	40	N	50800	200	2	0.40	16009300	315	276.32	50400	51100	50400	65700	35500	50600	50823.17	3.64	-1	17	51000	50800	50600	50400	50200	50700	50300	150	15100	5000	37440	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	59900	20220613	-15.19	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	59900	-15.19	20220613	46850	8.43	20220930	0.04	N	002170	5000	150 억	109231	N	N	2	N	N
90	20230611	181128	55	40.00	KOSPI	N	N	N	Y	40	N	50800	200	2	0.40	16009300	315	276.32	50400	51100	50400	65700	35500	50600	50823.17	3.64	-1	17	51000	50800	50600	50400	50200	50700	50300	150	15100	5000	37440	100	1	3000000	1524	10.09	0.36	12	0.01	5034.00	141993.00	59900	20220613	-15.19	46850	20220930	8.43	52800	-3.79	20230102	49000	3.67	20230515	59900	-15.19	20220613	46850	8.43	20220930	0.04	N	002170	5000	150 억	109231	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History