KissMeData/002170/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20230731	160129	57	100.00	KOSPI	N	N	N	N	N	50400	550	2	1.10	50937850	1018	18.63	49850	50500	49600	64800	34900	49850	50037.18	3.62	0	-160	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	100	1	3000000	1512	10.01	0.35	12	0.03	5034.00	141993.00	54500	20220801	-7.52	46850	20220930	7.58	52800	-4.55	20230102	48450	4.02	20230727	54500	-7.52	20220801	46850	7.58	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
3	20230731	150129	57	100.00	KOSPI	N	N	N	N	N	50300	450	2	0.90	49277750	985	18.03	49850	50500	49600	64800	34900	49850	50028.17	3.62	0	-145	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	100	1	3000000	1509	9.99	0.35	12	0.03	5034.00	141993.00	54500	20220801	-7.71	46850	20220930	7.36	52800	-4.73	20230102	48450	3.82	20230727	54500	-7.71	20220801	46850	7.36	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
4	20230731	140128	57	100.00	KOSPI	N	N	N	N	N	50200	350	2	0.70	43123450	863	15.79	49850	50200	49600	64800	34900	49850	49969.24	3.62	0	-144	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	100	1	3000000	1506	9.97	0.35	12	0.03	5034.00	141993.00	54500	20220801	-7.89	46850	20220930	7.15	52800	-4.92	20230102	48450	3.61	20230727	54500	-7.89	20220801	46850	7.15	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
5	20230731	130128	57	100.00	KOSPI	N	N	N	N	N	49950	100	2	0.20	7853650	158	2.89	49850	50000	49600	64800	34900	49850	49706.65	3.62	0	-28	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54500	20220801	-8.35	46850	20220930	6.62	52800	-5.40	20230102	48450	3.10	20230727	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
6	20230731	120130	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	7154350	144	2.64	49850	49850	49600	64800	34900	49850	49682.99	3.62	0	-28	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	50	1	3000000	1496	9.90	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.53	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	54500	-8.53	20220801	46850	6.40	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
7	20230731	110130	57	100.00	KOSPI	N	N	N	N	N	49750	-100	5	-0.20	6257800	126	2.31	49850	49850	49600	64800	34900	49850	49665.08	3.62	0	-14	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	50	1	3000000	1493	9.88	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.72	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	54500	-8.72	20220801	46850	6.19	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
8	20230731	100129	57	100.00	KOSPI	N	N	N	N	N	49750	-100	5	-0.20	3723200	75	1.37	49850	49850	49600	64800	34900	49850	49642.67	3.62	0	-14	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	50	1	3000000	1493	9.88	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.72	46850	20220930	6.19	52800	-5.78	20230102	48450	2.68	20230727	54500	-8.72	20220801	46850	6.19	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
9	20230731	090129	57	100.00	KOSPI	N	N	N	N	N	49850	0	3	0.00	199400	4	0.07	49850	49850	49850	64800	34900	49850	49850.00	3.62	0	0	50750	50300	49550	49100	48350	50525	49325	150	14950	5000	35890	50	1	3000000	1496	9.90	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.53	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	54500	-8.53	20220801	46850	6.40	20220930	0.02	N	002170	5000	150 억	108598	N	N	1	N	N
10	20230728	160129	57	100.00	KOSPI	N	N	N	N	N	49850	850	2	1.73	269583250	5464	652.03	48800	50000	48800	63700	34300	49000	49338.08	3.62	0	-37	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1496	9.90	0.35	12	0.18	5034.00	141993.00	54500	20220801	-8.53	46850	20220930	6.40	52800	-5.59	20230102	48450	2.89	20230727	54500	-8.53	20220801	46850	6.40	20220930	0.02	N	002170	5000	150 억	108733	N	N	1	N	N
11	20230728	150129	57	100.00	KOSPI	N	N	N	N	N	49250	250	2	0.51	264153600	5354	638.90	48800	50000	48800	63700	34300	49000	49337.62	3.62	0	-36	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1478	9.78	0.35	12	0.18	5034.00	141993.00	54500	20220801	-9.63	46850	20220930	5.12	52800	-6.72	20230102	48450	1.65	20230727	54500	-9.63	20220801	46850	5.12	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
12	20230728	140129	57	100.00	KOSPI	N	N	N	N	N	49400	400	2	0.82	119964950	2435	290.57	48800	50000	48800	63700	34300	49000	49266.92	3.62	0	-28	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1482	9.81	0.35	12	0.08	5034.00	141993.00	54500	20220801	-9.36	46850	20220930	5.44	52800	-6.44	20230102	48450	1.96	20230727	54500	-9.36	20220801	46850	5.44	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
13	20230728	130128	57	100.00	KOSPI	N	N	N	N	N	49000	0	3	0.00	27243700	556	66.35	48800	49600	48800	63700	34300	49000	48999.46	3.62	0	-22	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1470	9.73	0.35	12	0.02	5034.00	141993.00	54500	20220801	-10.09	46850	20220930	4.59	52800	-7.20	20230102	48450	1.14	20230727	54500	-10.09	20220801	46850	4.59	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
14	20230728	120128	57	100.00	KOSPI	N	N	N	N	N	49000	0	3	0.00	23570350	481	57.40	48800	49600	48800	63700	34300	49000	49002.81	3.62	0	-16	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1470	9.73	0.35	12	0.02	5034.00	141993.00	54500	20220801	-10.09	46850	20220930	4.59	52800	-7.20	20230102	48450	1.14	20230727	54500	-10.09	20220801	46850	4.59	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
15	20230728	110129	57	100.00	KOSPI	N	N	N	N	N	49050	50	2	0.10	19944350	407	48.57	48800	49600	48800	63700	34300	49000	49003.32	3.62	0	-10	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1472	9.74	0.35	12	0.01	5034.00	141993.00	54500	20220801	-10.00	46850	20220930	4.70	52800	-7.10	20230102	48450	1.24	20230727	54500	-10.00	20220801	46850	4.70	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
16	20230728	100129	57	100.00	KOSPI	N	N	N	N	N	49050	50	2	0.10	14349700	293	34.96	48800	49600	48800	63700	34300	49000	48975.09	3.62	0	-4	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1472	9.74	0.35	12	0.01	5034.00	141993.00	54500	20220801	-10.00	46850	20220930	4.70	52800	-7.10	20230102	48450	1.24	20230727	54500	-10.00	20220801	46850	4.70	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
17	20230728	090129	57	100.00	KOSPI	N	N	N	N	N	48800	-200	5	-0.41	5856000	120	14.32	48800	48800	48800	63700	34300	49000	48800.00	3.62	0	0	50500	49750	49100	48350	47700	49425	48025	150	14700	5000	35280	50	1	3000000	1464	9.69	0.34	12	0.00	5034.00	141993.00	54500	20220801	-10.46	46850	20220930	4.16	52800	-7.58	20230102	48450	0.72	20230727	54500	-10.46	20220801	46850	4.16	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
18	20230727	160129	57	100.00	KOSPI	N	N	N	N	N	49000	100	2	0.20	41019400	838	35.11	49050	49850	48450	63500	34250	48900	48949.16	3.62	-13	-261	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1470	9.73	0.35	12	0.03	5034.00	141993.00	54500	20220801	-10.09	46850	20220930	4.59	52800	-7.20	20230102	48450	1.14	20230727	54500	-10.09	20220801	46850	4.59	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
19	20230727	150128	57	100.00	KOSPI	N	N	N	N	N	49200	300	2	0.61	34737250	710	29.74	49050	49850	48450	63500	34250	48900	48925.70	3.62	-13	-235	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1476	9.77	0.35	12	0.02	5034.00	141993.00	54500	20220801	-9.72	46850	20220930	5.02	52800	-6.82	20230102	48450	1.55	20230727	54500	-9.72	20220801	46850	5.02	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
20	20230727	140128	57	100.00	KOSPI	N	N	N	N	N	49000	100	2	0.20	24484000	501	20.99	49050	49050	48450	63500	34250	48900	48870.26	3.62	-13	-225	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1470	9.73	0.35	12	0.02	5034.00	141993.00	54500	20220801	-10.09	46850	20220930	4.59	52800	-7.20	20230102	48450	1.14	20230727	54500	-10.09	20220801	46850	4.59	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
21	20230727	130129	57	100.00	KOSPI	N	N	N	N	N	48900	0	3	0.00	19928100	408	17.09	49050	49050	48450	63500	34250	48900	48843.38	3.62	-13	-187	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1467	9.71	0.34	12	0.01	5034.00	141993.00	54500	20220801	-10.28	46850	20220930	4.38	52800	-7.39	20230102	48450	0.93	20230727	54500	-10.28	20220801	46850	4.38	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
22	20230727	120130	57	100.00	KOSPI	N	N	N	N	N	48900	0	3	0.00	12980650	266	11.14	49050	49050	48450	63500	34250	48900	48799.44	3.62	-13	-139	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1467	9.71	0.34	12	0.01	5034.00	141993.00	54500	20220801	-10.28	46850	20220930	4.38	52800	-7.39	20230102	48450	0.93	20230727	54500	-10.28	20220801	46850	4.38	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
23	20230727	110128	57	100.00	KOSPI	N	N	N	N	N	48900	0	3	0.00	11121850	228	9.55	49050	49050	48450	63500	34250	48900	48780.04	3.62	-13	-103	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1467	9.71	0.34	12	0.01	5034.00	141993.00	54500	20220801	-10.28	46850	20220930	4.38	52800	-7.39	20230102	48450	0.93	20230727	54500	-10.28	20220801	46850	4.38	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
24	20230727	100129	57	100.00	KOSPI	N	N	N	N	N	48550	-350	5	-0.72	2964500	61	2.56	49050	49050	48450	63500	34250	48900	48598.36	3.62	-13	-51	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1457	9.64	0.34	12	0.00	5034.00	141993.00	54500	20220801	-10.92	46850	20220930	3.63	52800	-8.05	20230102	48450	0.21	20230727	54500	-10.92	20220801	46850	3.63	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
25	20230727	090129	57	100.00	KOSPI	N	N	N	N	N	49050	150	2	0.31	294300	6	0.25	49050	49050	49050	63500	34250	48900	49050.00	3.62	-13	-1	50366	49632	49066	48332	47766	49350	48050	150	14625	5000	35200	50	1	3000000	1472	9.74	0.35	12	0.00	5034.00	141993.00	54500	20220801	-10.00	46850	20220930	4.70	52800	-7.10	20230102	48500	1.13	20230726	54500	-10.00	20220801	46850	4.70	20220930	0.02	N	002170	5000	150 억	108733	N	N	0	N	N
26	20230726	160128	57	100.00	KOSPI	N	N	N	N	N	48900	-900	5	-1.81	117411400	2382	157.96	49800	49800	48500	64700	34900	49800	49291.10	3.62	0	61	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1467	9.71	0.34	12	0.08	5034.00	141993.00	54500	20220801	-10.28	46850	20220930	4.38	52800	-7.39	20230102	48500	0.82	20230726	54500	-10.28	20220801	46850	4.38	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
27	20230726	150129	57	100.00	KOSPI	N	N	N	N	N	48700	-1100	5	-2.21	114091200	2314	153.45	49800	49800	48500	64700	34900	49800	49304.75	3.62	0	59	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1461	9.67	0.34	12	0.08	5034.00	141993.00	54500	20220801	-10.64	46850	20220930	3.95	52800	-7.77	20230102	48500	0.41	20230726	54500	-10.64	20220801	46850	3.95	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
28	20230726	140129	57	100.00	KOSPI	N	N	N	N	N	49200	-600	5	-1.20	106525750	2159	143.17	49800	49800	48950	64700	34900	49800	49340.32	3.62	0	63	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1476	9.77	0.35	12	0.07	5034.00	141993.00	54500	20220801	-9.72	46850	20220930	5.02	52800	-6.82	20230102	48950	0.51	20230726	54500	-9.72	20220801	46850	5.02	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
29	20230726	130128	57	100.00	KOSPI	N	N	N	N	N	49350	-450	5	-0.90	102210500	2071	137.33	49800	49800	48950	64700	34900	49800	49353.21	3.62	0	56	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1481	9.80	0.35	12	0.07	5034.00	141993.00	54500	20220801	-9.45	46850	20220930	5.34	52800	-6.53	20230102	48950	0.82	20230726	54500	-9.45	20220801	46850	5.34	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
30	20230726	120128	57	100.00	KOSPI	N	N	N	N	N	49600	-200	5	-0.40	47852000	967	64.12	49800	49800	49400	64700	34900	49800	49485.01	3.62	0	42	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1488	9.85	0.35	12	0.03	5034.00	141993.00	54500	20220801	-8.99	46850	20220930	5.87	52800	-6.06	20230102	49000	1.22	20230515	54500	-8.99	20220801	46850	5.87	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
31	20230726	110128	57	100.00	KOSPI	N	N	N	N	N	49500	-300	5	-0.60	43398700	877	58.16	49800	49800	49400	64700	34900	49800	49485.40	3.62	0	38	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1485	9.83	0.35	12	0.03	5034.00	141993.00	54500	20220801	-9.17	46850	20220930	5.66	52800	-6.25	20230102	49000	1.02	20230515	54500	-9.17	20220801	46850	5.66	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
32	20230726	100128	57	100.00	KOSPI	N	N	N	N	N	49550	-250	5	-0.50	11437700	231	15.32	49800	49800	49450	64700	34900	49800	49513.85	3.62	0	24	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1487	9.84	0.35	12	0.01	5034.00	141993.00	54500	20220801	-9.08	46850	20220930	5.76	52800	-6.16	20230102	49000	1.12	20230515	54500	-9.08	20220801	46850	5.76	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
33	20230726	090129	57	100.00	KOSPI	N	N	N	N	N	49800	0	3	0.00	149400	3	0.20	49800	49800	49800	64700	34900	49800	49800.00	3.62	0	0	50166	49982	49716	49532	49266	49850	49400	150	14900	5000	35850	50	1	3000000	1494	9.89	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.62	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54500	-8.62	20220801	46850	6.30	20220930	0.02	N	002170	5000	150 억	108746	N	N	2	N	N
34	20230725	160128	57	100.00	KOSPI	N	N	N	N	N	49800	-100	5	-0.20	74833900	1508	62.65	49900	49900	49450	64800	34950	49900	49624.60	3.63	0	-23	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1494	9.89	0.35	12	0.05	5034.00	141993.00	54500	20220801	-8.62	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54500	-8.62	20220801	46850	6.30	20220930	0.02	N	002170	5000	150 억	108763	N	N	2	N	N
35	20230725	150128	57	100.00	KOSPI	N	N	N	N	N	49650	-250	5	-0.50	68212900	1375	57.13	49900	49900	49450	64800	34950	49900	49609.38	3.63	0	-13	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1490	9.86	0.35	12	0.05	5034.00	141993.00	54500	20220801	-8.90	46850	20220930	5.98	52800	-5.97	20230102	49000	1.33	20230515	54500	-8.90	20220801	46850	5.98	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
36	20230725	140128	57	100.00	KOSPI	N	N	N	N	N	49600	-300	5	-0.60	62739150	1265	52.56	49900	49900	49450	64800	34950	49900	49596.17	3.63	0	-10	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1488	9.85	0.35	12	0.04	5034.00	141993.00	54500	20220801	-8.99	46850	20220930	5.87	52800	-6.06	20230102	49000	1.22	20230515	54500	-8.99	20220801	46850	5.87	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
37	20230725	130128	57	100.00	KOSPI	N	N	N	N	N	49600	-300	5	-0.60	55252650	1114	46.28	49900	49900	49450	64800	34950	49900	49598.43	3.63	0	-2	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1488	9.85	0.35	12	0.04	5034.00	141993.00	54500	20220801	-8.99	46850	20220930	5.87	52800	-6.06	20230102	49000	1.22	20230515	54500	-8.99	20220801	46850	5.87	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
38	20230725	120128	57	100.00	KOSPI	N	N	N	N	N	49650	-250	5	-0.50	54905350	1107	45.99	49900	49900	49450	64800	34950	49900	49598.33	3.63	0	-3	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1490	9.86	0.35	12	0.04	5034.00	141993.00	54500	20220801	-8.90	46850	20220930	5.98	52800	-5.97	20230102	49000	1.33	20230515	54500	-8.90	20220801	46850	5.98	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
39	20230725	110128	57	100.00	KOSPI	N	N	N	N	N	49500	-400	5	-0.80	54062100	1090	45.28	49900	49900	49450	64800	34950	49900	49598.26	3.63	0	0	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1485	9.83	0.35	12	0.04	5034.00	141993.00	54500	20220801	-9.17	46850	20220930	5.66	52800	-6.25	20230102	49000	1.02	20230515	54500	-9.17	20220801	46850	5.66	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
40	20230725	100128	57	100.00	KOSPI	N	N	N	N	N	49700	-200	5	-0.40	14922450	300	12.46	49900	49900	49700	64800	34950	49900	49741.50	3.63	0	-1	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1491	9.87	0.35	12	0.01	5034.00	141993.00	54500	20220801	-8.81	46850	20220930	6.08	52800	-5.87	20230102	49000	1.43	20230515	54500	-8.81	20220801	46850	6.08	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
41	20230725	090128	57	100.00	KOSPI	N	N	N	N	N	49900	0	3	0.00	0	0	0.00	0	0	0	64800	34950	49900	0.00	3.63	0	0	50666	50282	49916	49532	49166	50100	49350	150	14925	5000	35920	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	108763	N	N	0	N	N
42	20230724	160127	57	100.00	KOSPI	N	N	N	N	N	49900	-400	5	-0.80	119763050	2407	442.46	50300	50300	49550	65300	35300	50300	49756.15	3.64	0	-448	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1497	9.91	0.35	12	0.08	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
43	20230724	150127	57	100.00	KOSPI	N	N	N	N	N	49800	-500	5	-0.99	118765550	2387	438.79	50300	50300	49550	65300	35300	50300	49755.15	3.64	0	-446	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1494	9.89	0.35	12	0.08	5034.00	141993.00	54500	20220801	-8.62	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54500	-8.62	20220801	46850	6.30	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
44	20230724	140126	57	100.00	KOSPI	N	N	N	N	N	49700	-600	5	-1.19	88384100	1775	326.29	50300	50300	49550	65300	35300	50300	49793.86	3.64	0	-350	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1491	9.87	0.35	12	0.06	5034.00	141993.00	54500	20220801	-8.81	46850	20220930	6.08	52800	-5.87	20230102	49000	1.43	20230515	54500	-8.81	20220801	46850	6.08	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
45	20230724	130128	57	100.00	KOSPI	N	N	N	N	N	49850	-450	5	-0.89	68912700	1384	254.41	50300	50300	49550	65300	35300	50300	49792.41	3.64	0	-230	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1496	9.90	0.35	12	0.05	5034.00	141993.00	54500	20220801	-8.53	46850	20220930	6.40	52800	-5.59	20230102	49000	1.73	20230515	54500	-8.53	20220801	46850	6.40	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
46	20230724	120127	57	100.00	KOSPI	N	N	N	N	N	49550	-750	5	-1.49	56880850	1142	209.93	50300	50300	49550	65300	35300	50300	49808.10	3.64	0	-109	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1487	9.84	0.35	12	0.04	5034.00	141993.00	54500	20220801	-9.08	46850	20220930	5.76	52800	-6.16	20230102	49000	1.12	20230515	54500	-9.08	20220801	46850	5.76	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
47	20230724	110128	57	100.00	KOSPI	N	N	N	N	N	49900	-400	5	-0.80	22752800	456	83.82	50300	50300	49850	65300	35300	50300	49896.49	3.64	0	-22	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
48	20230724	100126	57	100.00	KOSPI	N	N	N	N	N	49900	-400	5	-0.80	17418150	349	64.15	50300	50300	49850	65300	35300	50300	49908.74	3.64	0	0	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	50	1	3000000	1497	9.91	0.35	12	0.01	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
49	20230724	090127	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	251500	5	0.92	50300	50300	50300	65300	35300	50300	50300.00	3.64	0	0	50633	50466	50133	49966	49633	50550	50050	150	15000	5000	36210	100	1	3000000	1509	9.99	0.35	12	0.00	5034.00	141993.00	54500	20220801	-7.71	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54500	-7.71	20220801	46850	7.36	20220930	0.02	N	002170	5000	150 억	109152	N	N	0	N	N
50	20230721	160127	57	100.00	KOSPI	N	N	N	N	N	50300	300	2	0.60	27202100	544	96.80	49800	50300	49800	65000	35000	50000	50003.86	3.64	0	-19	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	100	1	3000000	1509	9.99	0.35	12	0.02	5034.00	141993.00	54500	20220801	-7.71	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54500	-7.71	20220801	46850	7.36	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
51	20230721	150128	57	100.00	KOSPI	N	N	N	N	N	49850	-150	5	-0.30	21052200	421	74.91	49800	50300	49800	65000	35000	50000	50005.23	3.64	0	-15	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	50	1	3000000	1496	9.90	0.35	12	0.01	5034.00	141993.00	54500	20220801	-8.53	46850	20220930	6.40	52800	-5.59	20230102	49000	1.73	20230515	54500	-8.53	20220801	46850	6.40	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
52	20230721	140127	57	100.00	KOSPI	N	N	N	N	N	50300	300	2	0.60	7537100	151	26.87	49800	50300	49800	65000	35000	50000	49914.57	3.64	0	-25	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	100	1	3000000	1509	9.99	0.35	12	0.01	5034.00	141993.00	54500	20220801	-7.71	46850	20220930	7.36	52800	-4.73	20230102	49000	2.65	20230515	54500	-7.71	20220801	46850	7.36	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
53	20230721	130126	57	100.00	KOSPI	N	N	N	N	N	49850	-150	5	-0.30	6336500	127	22.60	49800	50000	49800	65000	35000	50000	49893.70	3.64	0	-11	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	50	1	3000000	1496	9.90	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.53	46850	20220930	6.40	52800	-5.59	20230102	49000	1.73	20230515	54500	-8.53	20220801	46850	6.40	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
54	20230721	120127	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	3991800	80	14.23	49800	50000	49800	65000	35000	50000	49897.50	3.64	0	-11	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
55	20230721	110127	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	2345050	47	8.36	49800	50000	49800	65000	35000	50000	49894.68	3.64	0	-9	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
56	20230721	100127	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	897950	18	3.20	49800	50000	49800	65000	35000	50000	49886.11	3.64	0	0	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	100	1	3000000	1500	9.93	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.26	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
57	20230721	090127	57	100.00	KOSPI	N	N	N	N	N	49800	-200	5	-0.40	249000	5	0.89	49800	49800	49800	65000	35000	50000	49800.00	3.64	0	0	50133	50066	49933	49866	49733	50100	49900	150	15000	5000	36000	50	1	3000000	1494	9.89	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.62	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54500	-8.62	20220801	46850	6.30	20220930	0.02	N	002170	5000	150 억	109183	N	N	0	N	N
58	20230720	160127	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	28051200	562	206.62	49800	50000	49800	64900	35000	49950	49913.17	3.64	0	1	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.02	5034.00	141993.00	54500	20220801	-8.26	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
59	20230720	150127	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	27501400	551	202.57	49800	50000	49800	64900	35000	49950	49911.80	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.02	5034.00	141993.00	54500	20220801	-8.26	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
60	20230720	140126	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	26751400	536	197.06	49800	50000	49800	64900	35000	49950	49909.33	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.02	5034.00	141993.00	54500	20220801	-8.26	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
61	20230720	130127	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	24852200	498	183.09	49800	50000	49800	64900	35000	49950	49904.02	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.02	5034.00	141993.00	54500	20220801	-8.35	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
62	20230720	120127	57	100.00	KOSPI	N	N	N	N	N	49900	-50	5	-0.10	24752300	496	182.35	49800	50000	49800	64900	35000	49950	49903.83	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	50	1	3000000	1497	9.91	0.35	12	0.02	5034.00	141993.00	54500	20220801	-8.44	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
63	20230720	110127	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	4738050	95	34.93	49800	50000	49800	64900	35000	49950	49874.21	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.26	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
64	20230720	100126	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	2491750	50	18.38	49800	49950	49800	64900	35000	49950	49835.00	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.35	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
65	20230720	090126	57	100.00	KOSPI	N	N	N	N	N	49800	-150	5	-0.30	647400	13	4.78	49800	49800	49800	64900	35000	49950	49800.00	3.64	0	0	50316	50132	50016	49832	49716	50100	49800	150	14950	5000	35960	50	1	3000000	1494	9.89	0.35	12	0.00	5034.00	141993.00	54500	20220801	-8.62	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54500	-8.62	20220801	46850	6.30	20220930	0.02	N	002170	5000	150 억	109183	N	N	1	N	N
66	20230719	160128	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	13599500	272	25.44	49950	50200	49900	64900	35000	49950	49998.16	3.64	0	-56	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	109182	N	N	1	N	N
67	20230719	150127	57	100.00	KOSPI	N	N	N	N	N	49900	-50	5	-0.10	13100000	262	24.51	49950	50200	49900	64900	35000	49950	50000.00	3.64	0	-56	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	50	1	3000000	1497	9.91	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54500	-8.44	20220801	46850	6.51	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
68	20230719	140127	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	10952850	219	20.49	49950	50200	49900	64900	35000	49950	50013.01	3.64	0	-56	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
69	20230719	130127	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	10054000	201	18.80	49950	50200	49900	64900	35000	49950	50019.90	3.64	0	-45	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
70	20230719	120127	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	9454600	189	17.68	49950	50200	49900	64900	35000	49950	50024.34	3.64	0	-34	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.42	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
71	20230719	110127	57	100.00	KOSPI	N	N	N	N	N	50000	50	2	0.10	6808450	136	12.72	49950	50200	49900	64900	35000	49950	50062.13	3.64	0	-23	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	100	1	3000000	1500	9.93	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.42	46850	20220930	6.72	52800	-5.30	20230102	49000	2.04	20230515	54500	-8.26	20220801	46850	6.72	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
72	20230719	100127	57	100.00	KOSPI	N	N	N	N	N	50100	150	2	0.30	4905350	98	9.17	49950	50200	49900	64900	35000	49950	50054.59	3.64	0	-12	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	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	54500	-8.07	20220801	46850	6.94	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
73	20230719	090127	57	100.00	KOSPI	N	N	N	N	N	49950	0	3	0.00	0	0	0.00	0	0	0	64900	35000	49950	0.00	3.64	0	0	51083	50516	50233	49666	49383	50375	49525	150	14950	5000	35960	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54500	-8.35	20220801	46850	6.62	20220930	0.02	N	002170	5000	150 억	109182	N	N	5	N	N
74	20230718	160127	57	100.00	KOSPI	N	N	N	N	N	49950	-650	5	-1.28	53867150	1069	76.80	50600	50800	49950	65700	35500	50600	50390.22	3.64	0	-178	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	50	1	3000000	1499	9.92	0.35	12	0.04	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109185	N	N	5	N	N
75	20230718	150127	57	100.00	KOSPI	N	N	N	N	N	50100	-500	5	-0.99	50719800	1006	72.27	50600	50800	50000	65700	35500	50600	50417.30	3.64	0	-176	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	100	1	3000000	1503	9.95	0.35	12	0.03	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	109185	N	N	8	N	N
76	20230718	140126	57	100.00	KOSPI	N	N	N	N	N	50100	-500	5	-0.99	41253500	817	58.69	50600	50800	50100	65700	35500	50600	50493.88	3.64	0	-176	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	100	1	3000000	1503	9.95	0.35	12	0.03	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	109185	N	N	8	N	N
77	20230718	130127	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	34071500	674	48.42	50600	50800	50400	65700	35500	50600	50551.19	3.64	0	-61	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	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	109185	N	N	8	N	N
78	20230718	120127	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	30688000	607	43.61	50600	50800	50400	65700	35500	50600	50556.84	3.64	0	-47	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	100	1	3000000	1518	10.05	0.36	12	0.02	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	109185	N	N	8	N	N
79	20230718	110127	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	9172700	181	13.00	50600	50800	50400	65700	35500	50600	50677.90	3.64	0	-4	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	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	0.03	N	002170	5000	150 억	109185	N	N	8	N	N
80	20230718	100127	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	1315600	26	1.87	50600	50600	50600	65700	35500	50600	50600.00	3.64	0	0	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	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	0.03	N	002170	5000	150 억	109185	N	N	8	N	N
81	20230718	090126	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	101200	2	0.14	50600	50600	50600	65700	35500	50600	50600.00	3.64	0	0	51800	51200	50900	50300	50000	51050	50150	150	15100	5000	36430	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	0.03	N	002170	5000	150 억	109185	N	N	8	N	N
82	20230717	160127	57	100.00	KOSPI	N	N	N	N	N	50600	-700	5	-1.36	70756900	1392	75.37	51500	51500	50600	66600	36000	51300	50831.11	3.64	0	-160	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	100	1	3000000	1518	10.05	0.36	12	0.05	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	109184	N	N	8	N	N
83	20230717	150127	57	100.00	KOSPI	N	N	N	N	N	50700	-600	5	-1.17	69034800	1358	73.52	51500	51500	50700	66600	36000	51300	50835.64	3.64	0	-162	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	100	1	3000000	1521	10.07	0.36	12	0.05	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	109184	N	N	2	N	N
84	20230717	140127	57	100.00	KOSPI	N	N	N	N	N	50800	-500	5	-0.97	66651900	1311	70.98	51500	51500	50800	66600	36000	51300	50840.50	3.64	0	-162	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	100	1	3000000	1524	10.09	0.36	12	0.04	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	109184	N	N	2	N	N
85	20230717	130126	57	100.00	KOSPI	N	N	N	N	N	51000	-300	5	-0.58	10339500	203	10.99	51500	51500	50800	66600	36000	51300	50933.50	3.64	0	-67	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	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	0.03	N	002170	5000	150 억	109184	N	N	2	N	N
86	20230717	120127	57	100.00	KOSPI	N	N	N	N	N	51000	-300	5	-0.58	8401500	165	8.93	51500	51500	50800	66600	36000	51300	50918.18	3.64	0	-35	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	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	0.03	N	002170	5000	150 억	109184	N	N	2	N	N
87	20230717	110127	57	100.00	KOSPI	N	N	N	N	N	50800	-500	5	-0.97	6616300	130	7.04	51500	51500	50800	66600	36000	51300	50894.62	3.64	0	-1	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	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	109184	N	N	2	N	N
88	20230717	100126	57	100.00	KOSPI	N	N	N	N	N	50800	-500	5	-0.97	1635900	32	1.73	51500	51500	50800	66600	36000	51300	51121.88	3.64	0	0	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	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	109184	N	N	2	N	N
89	20230717	090126	57	100.00	KOSPI	N	N	N	N	N	51300	0	3	0.00	669100	13	0.70	51500	51500	51300	66600	36000	51300	51469.23	3.64	0	0	52366	51832	50966	50432	49566	52100	50700	150	15300	5000	36930	100	1	3000000	1539	10.19	0.36	12	0.00	5034.00	141993.00	54600	20220718	-6.04	46850	20220930	9.50	52800	-2.84	20230102	49000	4.69	20230515	54600	-6.04	20220718	46850	9.50	20220930	0.03	N	002170	5000	150 억	109184	N	N	2	N	N
90	20230714	160125	57	100.00	KOSPI	N	N	N	N	N	51300	1000	2	1.99	93766600	1845	133.41	50600	51500	50100	65300	35300	50300	50822.01	3.64	0	1	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	100	1	3000000	1539	10.19	0.36	12	0.06	5034.00	141993.00	54600	20220718	-6.04	46850	20220930	9.50	52800	-2.84	20230102	49000	4.69	20230515	54600	-6.04	20220718	46850	9.50	20220930	0.03	N	002170	5000	150 억	109180	N	N	2	N	N
91	20230714	150127	57	100.00	KOSPI	N	N	N	N	N	51200	900	2	1.79	92946100	1829	132.25	50600	51500	50100	65300	35300	50300	50817.99	3.64	0	3	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	100	1	3000000	1536	10.17	0.36	12	0.06	5034.00	141993.00	54600	20220718	-6.23	46850	20220930	9.28	52800	-3.03	20230102	49000	4.49	20230515	54600	-6.23	20220718	46850	9.28	20220930	0.03	N	002170	5000	150 억	109180	N	N	27	N	N
92	20230714	140126	57	100.00	KOSPI	N	N	N	N	N	51500	1200	2	2.39	76041500	1498	108.32	50600	51500	50100	65300	35300	50300	50762.02	3.64	0	1	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	100	1	3000000	1545	10.23	0.36	12	0.05	5034.00	141993.00	54600	20220718	-5.68	46850	20220930	9.93	52800	-2.46	20230102	49000	5.10	20230515	54600	-5.68	20220718	46850	9.93	20220930	0.03	N	002170	5000	150 억	109180	N	N	27	N	N
93	20230714	130126	57	100.00	KOSPI	N	N	N	N	N	50400	100	2	0.20	39208400	776	56.11	50600	50700	50100	65300	35300	50300	50526.29	3.64	0	1	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	100	1	3000000	1512	10.01	0.35	12	0.03	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	109180	N	N	27	N	N
94	20230714	120126	57	100.00	KOSPI	N	N	N	N	N	50400	100	2	0.20	38553800	763	55.17	50600	50700	50100	65300	35300	50300	50529.23	3.64	0	-1	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	100	1	3000000	1512	10.01	0.35	12	0.03	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	109180	N	N	27	N	N
95	20230714	110125	57	100.00	KOSPI	N	N	N	N	N	50400	100	2	0.20	38201000	756	54.66	50600	50700	50100	65300	35300	50300	50530.42	3.64	0	-1	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	100	1	3000000	1512	10.01	0.35	12	0.03	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	109180	N	N	27	N	N
96	20230714	100127	57	100.00	KOSPI	N	N	N	N	N	50500	200	2	0.40	30819400	609	44.03	50600	50700	50400	65300	35300	50300	50606.57	3.64	0	3	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	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	109180	N	N	27	N	N
97	20230714	090127	57	100.00	KOSPI	N	N	N	N	N	50300	0	3	0.00	0	0	0.00	0	0	0	65300	35300	50300	0.00	3.64	0	0	50833	50566	50133	49866	49433	50700	50000	150	15000	5000	36210	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	109180	N	N	27	N	N
98	20230713	160126	57	100.00	KOSPI	N	N	N	N	N	50300	400	2	0.80	69333500	1383	481.88	50000	50400	49700	64800	34950	49900	50132.68	3.64	0	-12	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	100	1	3000000	1509	9.99	0.35	12	0.05	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	109179	N	N	27	N	N
99	20230713	150125	57	100.00	KOSPI	N	N	N	N	N	50300	400	2	0.80	56253800	1123	391.29	50000	50400	49700	64800	34950	49900	50092.43	3.64	0	-38	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	100	1	3000000	1509	9.99	0.35	12	0.04	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	109179	N	N	3	N	N
100	20230713	140125	57	100.00	KOSPI	N	N	N	N	N	50300	400	2	0.80	54443000	1087	378.75	50000	50400	49700	64800	34950	49900	50085.56	3.64	0	-38	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	100	1	3000000	1509	9.99	0.35	12	0.04	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	109179	N	N	3	N	N
101	20230713	130125	57	100.00	KOSPI	N	N	N	N	N	50200	300	2	0.60	28652200	574	200.00	50000	50200	49700	64800	34950	49900	49916.72	3.64	0	-32	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	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	0.03	N	002170	5000	150 억	109179	N	N	3	N	N
102	20230713	120125	57	100.00	KOSPI	N	N	N	N	N	50100	200	2	0.40	26347500	528	183.97	50000	50100	49700	64800	34950	49900	49900.57	3.64	0	-16	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	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	109179	N	N	3	N	N
103	20230713	110126	57	100.00	KOSPI	N	N	N	N	N	50100	200	2	0.40	25546500	512	178.40	50000	50100	49700	64800	34950	49900	49895.51	3.64	0	-10	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	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	109179	N	N	3	N	N
104	20230713	100126	57	100.00	KOSPI	N	N	N	N	N	49950	50	2	0.10	13396450	269	93.73	50000	50000	49700	64800	34950	49900	49800.93	3.64	0	-5	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109179	N	N	3	N	N
105	20230713	090122	57	100.00	KOSPI	N	N	N	N	N	49900	0	3	0.00	0	0	0.00	0	0	0	64800	34950	49900	0.00	3.64	0	0	50033	49966	49933	49866	49833	49950	49850	150	14925	5000	35920	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109179	N	N	3	N	N
106	20230712	160125	57	100.00	KOSPI	N	N	N	N	N	49900	50	2	0.10	14276800	286	23.20	49950	50000	49900	64800	34900	49850	49918.88	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1497	9.91	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109178	N	N	3	N	N
107	20230712	150126	57	100.00	KOSPI	N	N	N	N	N	50000	150	2	0.30	12429200	249	20.19	49950	50000	49900	64800	34900	49850	49916.47	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
108	20230712	140125	57	100.00	KOSPI	N	N	N	N	N	49950	100	2	0.20	10580950	212	17.19	49950	49950	49900	64800	34900	49850	49910.14	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
109	20230712	130125	57	100.00	KOSPI	N	N	N	N	N	49950	100	2	0.20	8982550	180	14.60	49950	49950	49900	64800	34900	49850	49903.06	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
110	20230712	120125	57	100.00	KOSPI	N	N	N	N	N	49900	50	2	0.10	6387650	128	10.38	49950	49950	49900	64800	34900	49850	49903.52	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
111	20230712	110126	57	100.00	KOSPI	N	N	N	N	N	49950	100	2	0.20	5689050	114	9.25	49950	49950	49900	64800	34900	49850	49903.95	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
112	20230712	100125	57	100.00	KOSPI	N	N	N	N	N	49900	50	2	0.10	499300	10	0.81	49950	49950	49900	64800	34900	49850	49930.00	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
113	20230712	090126	57	100.00	KOSPI	N	N	N	N	N	49950	100	2	0.20	49950	1	0.08	49950	49950	49950	64800	34900	49850	49950.00	3.64	0	0	50483	50166	49983	49666	49483	50075	49575	150	14950	5000	35890	50	1	3000000	1499	9.92	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
114	20230711	160125	57	100.00	KOSPI	N	N	N	N	N	49850	-150	5	-0.30	61496100	1233	491.24	49900	50300	49800	65000	35000	50000	49875.18	3.64	0	-27	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	50	1	3000000	1496	9.90	0.35	12	0.04	5034.00	141993.00	54600	20220718	-8.70	46850	20220930	6.40	52800	-5.59	20230102	49000	1.73	20230515	54600	-8.70	20220718	46850	6.40	20220930	0.03	N	002170	5000	150 억	109178	N	N	4	N	N
115	20230711	150124	57	100.00	KOSPI	N	N	N	N	N	49800	-200	5	-0.40	59302700	1189	473.71	49900	50300	49800	65000	35000	50000	49876.11	3.64	0	10	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	50	1	3000000	1494	9.89	0.35	12	0.04	5034.00	141993.00	54600	20220718	-8.79	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54600	-8.79	20220718	46850	6.30	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
116	20230711	140124	57	100.00	KOSPI	N	N	N	N	N	49800	-200	5	-0.40	37280500	747	297.61	49900	50300	49800	65000	35000	50000	49906.96	3.64	0	-26	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	50	1	3000000	1494	9.89	0.35	12	0.02	5034.00	141993.00	54600	20220718	-8.79	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54600	-8.79	20220718	46850	6.30	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
117	20230711	130125	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	22631400	453	180.48	49900	50300	49850	65000	35000	50000	49958.94	3.64	0	-15	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
118	20230711	120125	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	17834300	357	142.23	49900	50300	49850	65000	35000	50000	49956.02	3.64	0	-11	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
119	20230711	110125	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	17584300	352	140.24	49900	50300	49850	65000	35000	50000	49955.40	3.64	0	-11	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	50	1	3000000	1497	9.91	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
120	20230711	100126	57	100.00	KOSPI	N	N	N	N	N	50000	0	3	0.00	8353050	167	66.53	49900	50300	49850	65000	35000	50000	50018.26	3.64	0	-6	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
121	20230711	090125	57	100.00	KOSPI	N	N	N	N	N	49900	-100	5	-0.20	449100	9	3.59	49900	49900	49900	65000	35000	50000	49900.00	3.64	0	0	50200	50100	49900	49800	49600	50150	49850	150	15000	5000	36000	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
122	20230710	160125	57	100.00	KOSPI	N	N	N	N	N	50000	-100	5	-0.20	12504650	251	42.33	50000	50000	49700	65100	35100	50100	49818.60	3.64	0	-17	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
123	20230710	150124	57	100.00	KOSPI	N	N	N	N	N	49950	-150	5	-0.30	12404650	249	41.99	50000	50000	49700	65100	35100	50100	49817.87	3.64	0	-18	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
124	20230710	140124	57	100.00	KOSPI	N	N	N	N	N	49950	-150	5	-0.30	10406650	209	35.24	50000	50000	49700	65100	35100	50100	49792.58	3.64	0	-18	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
125	20230710	130124	57	100.00	KOSPI	N	N	N	N	N	49950	-150	5	-0.30	9857650	198	33.39	50000	50000	49700	65100	35100	50100	49786.11	3.64	0	-15	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
126	20230710	120125	57	100.00	KOSPI	N	N	N	N	N	50000	-100	5	-0.20	9357900	188	31.70	50000	50000	49700	65100	35100	50100	49776.06	3.64	0	-11	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
127	20230710	110125	57	100.00	KOSPI	N	N	N	N	N	50000	-100	5	-0.20	8958100	180	30.35	50000	50000	49700	65100	35100	50100	49767.22	3.64	0	-7	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
128	20230710	100124	57	100.00	KOSPI	N	N	N	N	N	49700	-400	5	-0.80	6016800	121	20.40	50000	50000	49700	65100	35100	50100	49725.62	3.64	0	-2	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	50	1	3000000	1491	9.87	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.97	46850	20220930	6.08	52800	-5.87	20230102	49000	1.43	20230515	54600	-8.97	20220718	46850	6.08	20220930	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
129	20230710	090125	57	100.00	KOSPI	N	N	N	N	N	50000	-100	5	-0.20	50000	1	0.17	50000	50000	50000	65100	35100	50100	50000.00	3.64	0	0	50366	50232	49966	49832	49566	50300	49900	150	15000	5000	36070	100	1	3000000	1500	9.93	0.35	12	0.00	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	0.03	N	002170	5000	150 억	109178	N	N	0	N	N
130	20230707	160124	57	100.00	KOSPI	N	N	N	N	N	50100	0	3	0.00	29590500	593	113.60	49800	50100	49700	65100	35100	50100	49899.66	3.64	0	232	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	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	109179	N	N	2	N	N
131	20230707	150124	57	100.00	KOSPI	N	N	N	N	N	49950	-150	5	-0.30	24283700	487	93.30	49800	50100	49700	65100	35100	50100	49863.86	3.64	0	137	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	50	1	3000000	1499	9.92	0.35	12	0.02	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109179	N	N	2	N	N
132	20230707	140125	57	100.00	KOSPI	N	N	N	N	N	49800	-300	5	-0.60	19737700	396	75.86	49800	50100	49700	65100	35100	50100	49842.68	3.64	0	113	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	50	1	3000000	1494	9.89	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.79	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54600	-8.79	20220718	46850	6.30	20220930	0.03	N	002170	5000	150 억	109179	N	N	2	N	N
133	20230707	130125	57	100.00	KOSPI	N	N	N	N	N	49950	-150	5	-0.30	17592050	353	67.62	49800	50100	49700	65100	35100	50100	49835.84	3.64	0	85	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109179	N	N	2	N	N
134	20230707	120124	57	100.00	KOSPI	N	N	N	N	N	50100	0	3	0.00	14895800	299	57.28	49800	50100	49700	65100	35100	50100	49818.73	3.64	0	56	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	100	1	3000000	1503	9.95	0.35	12	0.01	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	109179	N	N	2	N	N
135	20230707	110125	57	100.00	KOSPI	N	N	N	N	N	49850	-250	5	-0.50	8361750	168	32.18	49800	49900	49700	65100	35100	50100	49772.32	3.64	0	29	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	50	1	3000000	1496	9.90	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.70	46850	20220930	6.40	52800	-5.59	20230102	49000	1.73	20230515	54600	-8.70	20220718	46850	6.40	20220930	0.03	N	002170	5000	150 억	109179	N	N	2	N	N
136	20230707	100125	57	100.00	KOSPI	N	N	N	N	N	49900	-200	5	-0.40	6367750	128	24.52	49800	49900	49700	65100	35100	50100	49748.05	3.64	0	4	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	50	1	3000000	1497	9.91	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.61	46850	20220930	6.51	52800	-5.49	20230102	49000	1.84	20230515	54600	-8.61	20220718	46850	6.51	20220930	0.03	N	002170	5000	150 억	109179	N	N	2	N	N
137	20230707	090124	57	100.00	KOSPI	N	N	N	N	N	49800	-300	5	-0.60	498000	10	1.92	49800	49800	49800	65100	35100	50100	49800.00	3.64	0	0	50600	50350	50150	49900	49700	50250	49800	150	15000	5000	36070	50	1	3000000	1494	9.89	0.35	12	0.00	5034.00	141993.00	54600	20220718	-8.79	46850	20220930	6.30	52800	-5.68	20230102	49000	1.63	20230515	54600	-8.79	20220718	46850	6.30	20220930	0.03	N	002170	5000	150 억	109179	N	N	2	N	N
138	20230706	160123	57	100.00	KOSPI	N	N	N	N	N	50100	-100	5	-0.20	26144600	522	57.74	50200	50400	49950	65200	35200	50200	50085.44	3.64	0	114	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	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	109176	N	N	2	N	N
139	20230706	150124	57	100.00	KOSPI	N	N	N	N	N	50000	-200	5	-0.40	21585500	431	47.68	50200	50400	49950	65200	35200	50200	50082.37	3.64	0	23	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109176	N	N	0	N	N
140	20230706	140124	57	100.00	KOSPI	N	N	N	N	N	49950	-250	5	-0.50	21535500	430	47.57	50200	50400	49950	65200	35200	50200	50082.56	3.64	0	23	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	50	1	3000000	1499	9.92	0.35	12	0.01	5034.00	141993.00	54600	20220718	-8.52	46850	20220930	6.62	52800	-5.40	20230102	49000	1.94	20230515	54600	-8.52	20220718	46850	6.62	20220930	0.03	N	002170	5000	150 억	109176	N	N	0	N	N
141	20230706	130124	57	100.00	KOSPI	N	N	N	N	N	50200	0	3	0.00	10481100	209	23.12	50200	50400	50000	65200	35200	50200	50148.80	3.64	0	18	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	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	0.03	N	002170	5000	150 억	109176	N	N	0	N	N
142	20230706	120124	57	100.00	KOSPI	N	N	N	N	N	50000	-200	5	-0.40	8426400	168	18.58	50200	50400	50000	65200	35200	50200	50157.14	3.64	0	12	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	100	1	3000000	1500	9.93	0.35	12	0.01	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	0.03	N	002170	5000	150 억	109176	N	N	0	N	N
143	20230706	110123	57	100.00	KOSPI	N	N	N	N	N	50200	0	3	0.00	3019700	60	6.64	50200	50400	50200	65200	35200	50200	50328.33	3.64	0	8	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	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	0.03	N	002170	5000	150 억	109176	N	N	0	N	N
144	20230706	100123	57	100.00	KOSPI	N	N	N	N	N	50400	200	2	0.40	1308800	26	2.88	50200	50400	50200	65200	35200	50200	50338.46	3.64	0	3	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	100	1	3000000	1512	10.01	0.35	12	0.00	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	109176	N	N	0	N	N
145	20230706	090124	57	100.00	KOSPI	N	N	N	N	N	50200	0	3	0.00	0	0	0.00	0	0	0	65200	35200	50200	0.00	3.64	0	0	50800	50500	50300	50000	49800	50400	49900	150	15000	5000	36140	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	0.03	N	002170	5000	150 억	109176	N	N	0	N	N
146	20230705	160124	57	100.00	KOSPI	N	N	N	N	N	50200	-400	5	-0.79	45485600	904	197.81	50600	50600	50100	65700	35500	50600	50315.93	3.64	0	-111	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	100	1	3000000	1506	9.97	0.35	12	0.03	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
147	20230705	150124	57	100.00	KOSPI	N	N	N	N	N	50200	-400	5	-0.79	45084000	896	196.06	50600	50600	50100	65700	35500	50600	50316.96	3.64	0	-111	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	100	1	3000000	1506	9.97	0.35	12	0.03	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
148	20230705	140123	57	100.00	KOSPI	N	N	N	N	N	50400	-200	5	-0.40	32816100	652	142.67	50600	50600	50100	65700	35500	50600	50331.44	3.64	0	-111	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
149	20230705	130123	57	100.00	KOSPI	N	N	N	N	N	50300	-300	5	-0.59	32162000	639	139.82	50600	50600	50100	65700	35500	50600	50331.77	3.64	0	-100	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
150	20230705	120123	57	100.00	KOSPI	N	N	N	N	N	50300	-300	5	-0.59	31558400	627	137.20	50600	50600	50100	65700	35500	50600	50332.38	3.64	0	-90	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
151	20230705	110124	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	17596000	349	76.37	50600	50600	50400	65700	35500	50600	50418.34	3.64	0	-79	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
152	20230705	100124	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	8725200	173	37.86	50600	50600	50400	65700	35500	50600	50434.68	3.64	0	-69	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
153	20230705	090124	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	101200	2	0.44	50600	50600	50600	65700	35500	50600	50600.00	3.64	0	-1	51000	50800	50400	50200	49800	50900	50300	150	15100	5000	36430	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	0.02	N	002170	5000	150 억	109230	N	N	0	N	N
154	20230704	160123	57	100.00	KOSPI	N	N	N	N	N	50600	100	2	0.20	22953600	457	53.76	50600	50600	50000	65600	35400	50500	50226.70	3.64	0	3	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	100	1	3000000	1518	10.05	0.36	12	0.02	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	109230	N	N	0	N	N
155	20230704	150123	57	100.00	KOSPI	N	N	N	N	N	50200	-300	5	-0.59	15483800	308	36.24	50600	50600	50100	65600	35400	50500	50272.08	3.64	0	2	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
156	20230704	140124	57	100.00	KOSPI	N	N	N	N	N	50200	-300	5	-0.59	8958000	178	20.94	50600	50600	50200	65600	35400	50500	50325.84	3.64	0	2	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
157	20230704	130123	57	100.00	KOSPI	N	N	N	N	N	50200	-300	5	-0.59	7351600	146	17.18	50600	50600	50200	65600	35400	50500	50353.42	3.64	0	2	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
158	20230704	120123	57	100.00	KOSPI	N	N	N	N	N	50200	-300	5	-0.59	6598300	131	15.41	50600	50600	50200	65600	35400	50500	50368.70	3.64	0	2	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
159	20230704	110122	57	100.00	KOSPI	N	N	N	N	N	50200	-300	5	-0.59	6598300	131	15.41	50600	50600	50200	65600	35400	50500	50368.70	3.64	0	2	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
160	20230704	100122	57	100.00	KOSPI	N	N	N	N	N	50500	0	3	0.00	3984800	79	9.29	50600	50600	50300	65600	35400	50500	50440.51	3.64	0	2	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	109230	N	N	0	N	N
161	20230704	090123	57	100.00	KOSPI	N	N	N	N	N	50500	0	3	0.00	2626200	52	6.12	50600	50600	50500	65600	35400	50500	50503.85	3.64	0	0	51433	50966	50533	50066	49633	50750	49850	150	15100	5000	36360	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	109230	N	N	0	N	N
162	20230703	160122	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	42765600	850	104.42	51000	51000	50100	65700	35500	50600	50312.47	3.64	0	-28	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	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	109230	N	N	0	N	N
163	20230703	150123	57	100.00	KOSPI	N	N	N	N	N	50400	-200	5	-0.40	39943900	794	97.54	51000	51000	50100	65700	35500	50600	50307.18	3.64	0	-30	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	100	1	3000000	1512	10.01	0.35	12	0.03	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	109230	N	N	0	N	N
164	20230703	140123	57	100.00	KOSPI	N	N	N	N	N	50100	-500	5	-0.99	38835900	772	94.84	51000	51000	50100	65700	35500	50600	50305.57	3.64	0	-29	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	100	1	3000000	1503	9.95	0.35	12	0.03	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	109230	N	N	0	N	N
165	20230703	130122	57	100.00	KOSPI	N	N	N	N	N	50200	-400	5	-0.79	25149900	499	61.30	51000	51000	50200	65700	35500	50600	50400.60	3.64	0	-24	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
166	20230703	120122	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	8298600	164	20.15	51000	51000	50500	65700	35500	50600	50601.22	3.64	0	-18	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
167	20230703	110123	57	100.00	KOSPI	N	N	N	N	N	50500	-100	5	-0.20	5267400	104	12.78	51000	51000	50500	65700	35500	50600	50648.08	3.64	0	-12	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	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	109230	N	N	0	N	N
168	20230703	100122	57	100.00	KOSPI	N	N	N	N	N	50600	0	3	0.00	3498800	69	8.48	51000	51000	50600	65700	35500	50600	50707.25	3.64	0	-6	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N
169	20230703	090123	57	100.00	KOSPI	N	N	N	N	N	51000	400	2	0.79	102000	2	0.25	51000	51000	51000	65700	35500	50600	51000.00	3.64	0	0	51200	50900	50500	50200	49800	51050	50350	150	15100	5000	36430	100	1	3000000	1530	10.13	0.36	12	0.00	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	0.03	N	002170	5000	150 억	109230	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History