KissMeData/002450/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

36 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	160130	57	100.00	KOSPI	N	N	N	N		N	1203	1	2	0.08	100016468	83549	125.81	1199	1204	1193	1562	842	1202	1197.10	2.09	0	-764	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1089	7.20	0.39	12	0.09	167.00	3085.00	1695	20220727	-29.03	1120	20221013	7.41	1344	-10.49	20230202	1182	1.78	20230316	1695	-29.03	20220727	1120	7.41	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
3	20230630	150130	57	100.00	KOSPI	N	N	N	N		N	1203	1	2	0.08	98082858	81941	123.39	1199	1203	1193	1562	842	1202	1196.99	2.09	0	-752	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1089	7.20	0.39	12	0.09	167.00	3085.00	1695	20220727	-29.03	1120	20221013	7.41	1344	-10.49	20230202	1182	1.78	20230316	1695	-29.03	20220727	1120	7.41	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
4	20230630	140131	57	100.00	KOSPI	N	N	N	N		N	1201	-1	5	-0.08	88448148	73921	111.32	1199	1203	1193	1562	842	1202	1196.52	2.09	0	-721	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1087	7.19	0.39	12	0.08	167.00	3085.00	1695	20220727	-29.14	1120	20221013	7.23	1344	-10.64	20230202	1182	1.61	20230316	1695	-29.14	20220727	1120	7.23	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
5	20230630	130130	57	100.00	KOSPI	N	N	N	N		N	1202	0	3	0.00	87857396	73429	110.57	1199	1203	1193	1562	842	1202	1196.49	2.09	0	-716	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1088	7.20	0.39	12	0.08	167.00	3085.00	1695	20220727	-29.09	1120	20221013	7.32	1344	-10.57	20230202	1182	1.69	20230316	1695	-29.09	20220727	1120	7.32	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
6	20230630	120130	57	100.00	KOSPI	N	N	N	N		N	1202	0	3	0.00	86308045	72140	108.63	1199	1202	1193	1562	842	1202	1196.40	2.09	0	-702	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1088	7.20	0.39	12	0.08	167.00	3085.00	1695	20220727	-29.09	1120	20221013	7.32	1344	-10.57	20230202	1182	1.69	20230316	1695	-29.09	20220727	1120	7.32	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
7	20230630	110130	57	100.00	KOSPI	N	N	N	N		N	1197	-5	5	-0.42	82086172	68616	103.33	1199	1202	1193	1562	842	1202	1196.31	2.09	0	-701	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1084	7.17	0.39	12	0.08	167.00	3085.00	1695	20220727	-29.38	1120	20221013	6.88	1344	-10.94	20230202	1182	1.27	20230316	1695	-29.38	20220727	1120	6.88	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
8	20230630	100130	57	100.00	KOSPI	N	N	N	N		N	1202	0	3	0.00	12098318	10084	15.19	1199	1202	1198	1562	842	1202	1199.75	2.09	0	-1237	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1088	7.20	0.39	12	0.01	167.00	3085.00	1695	20220727	-29.09	1120	20221013	7.32	1344	-10.57	20230202	1182	1.69	20230316	1695	-29.09	20220727	1120	7.32	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
9	20230630	090131	57	100.00	KOSPI	N	N	N	N		N	1200	-2	5	-0.17	514592	429	0.65	1199	1200	1199	1562	842	1202	1199.52	2.09	0	0	1212	1206	1203	1197	1194	1205	1196	453	360	500	860	1	1	90530915	1086	7.19	0.39	12	0.00	167.00	3085.00	1695	20220727	-29.20	1120	20221013	7.14	1344	-10.71	20230202	1182	1.52	20230316	1695	-29.20	20220727	1120	7.14	20221013	1.16	N	002450	500	452 억	1887602	N	N	5	N	N
10	20230629	160131	57	100.00	KOSPI	N	N	N	N		N	1202	-6	5	-0.50	79932896	66407	39.36	1208	1209	1200	1570	846	1208	1203.68	2.10	0	-15880	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1088	7.20	0.39	12	0.07	167.00	3085.00	1695	20220727	-29.09	1120	20221013	7.32	1344	-10.57	20230202	1182	1.69	20230316	1695	-29.09	20220727	1120	7.32	20221013	1.17	N	002450	500	452 억	1903525	N	N	5	N	N
11	20230629	150129	57	100.00	KOSPI	N	N	N	N		N	1203	-5	5	-0.41	73345862	60921	36.11	1208	1209	1200	1570	846	1208	1203.95	2.10	0	-15105	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1089	7.20	0.39	12	0.07	167.00	3085.00	1695	20220727	-29.03	1120	20221013	7.41	1344	-10.49	20230202	1182	1.78	20230316	1695	-29.03	20220727	1120	7.41	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
12	20230629	140129	57	100.00	KOSPI	N	N	N	N		N	1207	-1	5	-0.08	51126381	42445	25.16	1208	1209	1202	1570	846	1208	1204.53	2.10	0	-7754	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1093	7.23	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.79	1120	20221013	7.77	1344	-10.19	20230202	1182	2.12	20230316	1695	-28.79	20220727	1120	7.77	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
13	20230629	130129	57	100.00	KOSPI	N	N	N	N		N	1204	-4	5	-0.33	45503073	37778	22.39	1208	1209	1202	1570	846	1208	1204.49	2.10	0	-5014	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1090	7.21	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.97	1120	20221013	7.50	1344	-10.42	20230202	1182	1.86	20230316	1695	-28.97	20220727	1120	7.50	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
14	20230629	120130	57	100.00	KOSPI	N	N	N	N		N	1205	-3	5	-0.25	29931211	24846	14.73	1208	1209	1202	1570	846	1208	1204.67	2.10	0	-4025	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1091	7.22	0.39	12	0.03	167.00	3085.00	1695	20220727	-28.91	1120	20221013	7.59	1344	-10.34	20230202	1182	1.95	20230316	1695	-28.91	20220727	1120	7.59	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
15	20230629	110130	57	100.00	KOSPI	N	N	N	N		N	1207	-1	5	-0.08	18612925	15441	9.15	1208	1209	1203	1570	846	1208	1205.42	2.10	0	-1340	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1093	7.23	0.39	12	0.02	167.00	3085.00	1695	20220727	-28.79	1120	20221013	7.77	1344	-10.19	20230202	1182	2.12	20230316	1695	-28.79	20220727	1120	7.77	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
16	20230629	100130	57	100.00	KOSPI	N	N	N	N		N	1207	-1	5	-0.08	12217603	10128	6.00	1208	1209	1203	1570	846	1208	1206.32	2.10	0	-255	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1093	7.23	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.79	1120	20221013	7.77	1344	-10.19	20230202	1182	2.12	20230316	1695	-28.79	20220727	1120	7.77	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
17	20230629	090129	57	100.00	KOSPI	N	N	N	N		N	1208	0	3	0.00	513400	425	0.25	1208	1208	1208	1570	846	1208	1208.00	2.10	0	0	1218	1213	1209	1204	1200	1211	1202	453	362	500	860	1	1	90530915	1094	7.23	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.17	N	002450	500	452 억	1903525	N	N	2	N	N
18	20230628	160129	57	100.00	KOSPI	N	N	N	N		N	1208	-1	5	-0.08	203926642	168700	226.43	1209	1214	1205	1571	847	1209	1208.81	2.13	0	-28802	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1094	7.23	0.39	12	0.19	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.16	N	002450	500	452 억	1932374	N	N	2	N	N
19	20230628	150129	57	100.00	KOSPI	N	N	N	N		N	1209	0	3	0.00	177237062	146606	196.77	1209	1214	1205	1571	847	1209	1208.93	2.13	0	-17874	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1095	7.24	0.39	12	0.16	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
20	20230628	140129	57	100.00	KOSPI	N	N	N	N		N	1209	0	3	0.00	40314504	33323	44.73	1209	1214	1206	1571	847	1209	1209.81	2.13	0	-10500	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1095	7.24	0.39	12	0.04	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
21	20230628	130130	57	100.00	KOSPI	N	N	N	N		N	1209	0	3	0.00	35696096	29498	39.59	1209	1214	1206	1571	847	1209	1210.12	2.13	0	-10121	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1095	7.24	0.39	12	0.03	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
22	20230628	120123	57	100.00	KOSPI	N	N	N	N		N	1209	0	3	0.00	31675951	26168	35.12	1209	1214	1207	1571	847	1209	1210.48	2.13	0	-7057	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1095	7.24	0.39	12	0.03	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
23	20230628	110130	57	100.00	KOSPI	N	N	N	N		N	1210	1	2	0.08	29123683	24056	32.29	1209	1214	1208	1571	847	1209	1210.66	2.13	0	-4961	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1095	7.25	0.39	12	0.03	167.00	3085.00	1695	20220727	-28.61	1120	20221013	8.04	1344	-9.97	20230202	1182	2.37	20230316	1695	-28.61	20220727	1120	8.04	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
24	20230628	100130	57	100.00	KOSPI	N	N	N	N		N	1211	2	2	0.17	18891695	15595	20.93	1209	1214	1209	1571	847	1209	1211.39	2.13	0	-1359	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1096	7.25	0.39	12	0.02	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
25	20230628	090129	57	100.00	KOSPI	N	N	N	N		N	1209	0	3	0.00	3770871	3119	4.19	1209	1209	1209	1571	847	1209	1209.00	2.13	0	1407	1218	1213	1209	1204	1200	1211	1202	453	362	500	870	1	1	90530915	1095	7.24	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.16	N	002450	500	452 억	1932374	N	N	3	N	N
26	20230627	160130	55	40.00	KOSPI	N	N	N	Y	40	N	1209	-6	5	-0.49	89970591	74505	117.62	1211	1214	1205	1579	851	1215	1207.54	2.15	0	-17153	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1095	7.24	0.39	12	0.08	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.17	N	002450	500	452 억	1949550	N	N	3	N	N
27	20230627	150130	55	40.00	KOSPI	N	N	N	Y	40	N	1209	-6	5	-0.49	74538729	61738	97.47	1211	1214	1205	1579	851	1215	1207.34	2.15	0	-12124	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1095	7.24	0.39	12	0.07	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
28	20230627	140130	55	40.00	KOSPI	N	N	N	Y	40	N	1209	-6	5	-0.49	67643745	56027	88.45	1211	1214	1205	1579	851	1215	1207.34	2.15	0	-7737	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1095	7.24	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.67	1120	20221013	7.95	1344	-10.04	20230202	1182	2.28	20230316	1695	-28.67	20220727	1120	7.95	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
29	20230627	130130	55	40.00	KOSPI	N	N	N	Y	40	N	1208	-7	5	-0.58	61335627	50807	80.21	1211	1214	1205	1579	851	1215	1207.23	2.15	0	-3796	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1094	7.23	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
30	20230627	120131	55	40.00	KOSPI	N	N	N	Y	40	N	1208	-7	5	-0.58	60098590	49783	78.59	1211	1214	1205	1579	851	1215	1207.21	2.15	0	-3225	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1094	7.23	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
31	20230627	110130	55	40.00	KOSPI	N	N	N	Y	40	N	1208	-7	5	-0.58	54684556	45299	71.51	1211	1214	1205	1579	851	1215	1207.19	2.15	0	-1997	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1094	7.23	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
32	20230627	100129	55	40.00	KOSPI	N	N	N	Y	40	N	1213	-2	5	-0.16	51160153	42384	66.91	1211	1214	1205	1579	851	1215	1207.06	2.15	0	-186	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1098	7.26	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.44	1120	20221013	8.30	1344	-9.75	20230202	1182	2.62	20230316	1695	-28.44	20220727	1120	8.30	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
33	20230627	090130	55	40.00	KOSPI	N	N	N	Y	40	N	1211	-4	5	-0.33	2164057	1787	2.82	1211	1211	1211	1579	851	1215	1211.00	2.15	0	0	1222	1218	1212	1208	1202	1220	1210	453	364	500	870	1	1	90530915	1096	7.25	0.39	12	0.00	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.17	N	002450	500	452 억	1949550	N	N	29	N	N
34	20230626	160129	55	40.00	KOSPI	N	N	N	Y	40	N	1215	0	3	0.00	76594542	63322	38.93	1215	1216	1206	1579	851	1215	1209.60	2.17	0	-12490	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1100	7.28	0.39	12	0.07	167.00	3085.00	1695	20220727	-28.32	1120	20221013	8.48	1344	-9.60	20230202	1182	2.79	20230316	1695	-28.32	20220727	1120	8.48	20221013	1.16	N	002450	500	452 억	1962271	N	N	29	N	N
35	20230626	150130	55	40.00	KOSPI	N	N	N	Y	40	N	1213	-2	5	-0.16	71850609	59406	36.52	1215	1216	1206	1579	851	1215	1209.48	2.17	0	-12266	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1098	7.26	0.39	12	0.07	167.00	3085.00	1695	20220727	-28.44	1120	20221013	8.30	1344	-9.75	20230202	1182	2.62	20230316	1695	-28.44	20220727	1120	8.30	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
36	20230626	140130	55	40.00	KOSPI	N	N	N	Y	40	N	1213	-2	5	-0.16	68796534	56887	34.97	1215	1216	1206	1579	851	1215	1209.35	2.17	0	-11846	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1098	7.26	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.44	1120	20221013	8.30	1344	-9.75	20230202	1182	2.62	20230316	1695	-28.44	20220727	1120	8.30	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
37	20230626	130130	55	40.00	KOSPI	N	N	N	Y	40	N	1211	-4	5	-0.33	62703289	51867	31.89	1215	1216	1206	1579	851	1215	1208.92	2.17	0	-11066	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1096	7.25	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
38	20230626	120129	55	40.00	KOSPI	N	N	N	Y	40	N	1211	-4	5	-0.33	60766551	50266	30.90	1215	1216	1206	1579	851	1215	1208.90	2.17	0	-10513	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1096	7.25	0.39	12	0.06	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
39	20230626	110129	55	40.00	KOSPI	N	N	N	Y	40	N	1208	-7	5	-0.58	52849867	43739	26.89	1215	1215	1206	1579	851	1215	1208.30	2.17	0	-9026	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1094	7.23	0.39	12	0.05	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
40	20230626	100129	55	40.00	KOSPI	N	N	N	Y	40	N	1211	-4	5	-0.33	23847436	19719	12.12	1215	1215	1208	1579	851	1215	1209.36	2.17	0	-7767	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1096	7.25	0.39	12	0.02	167.00	3085.00	1695	20220727	-28.55	1120	20221013	8.12	1344	-9.90	20230202	1182	2.45	20230316	1695	-28.55	20220727	1120	8.12	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
41	20230626	090129	55	40.00	KOSPI	N	N	N	Y	40	N	1208	-7	5	-0.58	7271104	6011	3.70	1215	1215	1208	1579	851	1215	1209.63	2.17	0	0	1223	1218	1215	1210	1207	1217	1209	453	364	500	870	1	1	90530915	1094	7.23	0.39	12	0.01	167.00	3085.00	1695	20220727	-28.73	1120	20221013	7.86	1344	-10.12	20230202	1182	2.20	20230316	1695	-28.73	20220727	1120	7.86	20221013	1.16	N	002450	500	452 억	1962271	N	N	122	N	N
42	20230623	151448	55	40.00	KOSPI	N	N	N	Y	40	N	1212	-8	5	-0.66	192063401	158228	131.40	1220	1220	1212	1586	854	1220	1213.84	2.20	0	-26876	1226	1223	1220	1217	1214	1223	1217	453	366	500	870	1	1	90530915	1097	7.26	0.39	12	0.17	167.00	3085.00	1695	20220727	-28.50	1120	20221013	8.21	1344	-9.82	20230202	1182	2.54	20230316	1695	-28.50	20220727	1120	8.21	20221013	1.13	N	002450	500	452 억	1990331	N	N	45	N	N
43	20230623	140123	55	40.00	KOSPI	N	N	N	Y	40	N	1214	-6	5	-0.49	136802190	112677	93.57	1220	1220	1213	1586	854	1220	1214.11	2.20	0	-20601	1226	1223	1220	1217	1214	1223	1217	453	366	500	870	1	1	90530915	1099	7.27	0.39	12	0.12	167.00	3085.00	1695	20220727	-28.38	1120	20221013	8.39	1344	-9.67	20230202	1182	2.71	20230316	1695	-28.38	20220727	1120	8.39	20221013	1.13	N	002450	500	452 억	1990331	N	N	45	N	N
44	20230622	160521	55	40.00	KOSPI	N	N	N	Y	40	N	1220	0	3	0.00	146817572	120420	114.24	1220	1223	1217	1586	854	1220	1219.19	2.21	0	-10531	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1104	7.31	0.40	12	0.13	167.00	3085.00	1695	20220727	-28.02	1120	20221013	8.93	1344	-9.23	20230202	1182	3.21	20230316	1695	-28.02	20220727	1120	8.93	20221013	1.17	N	002450	500	452 억	2000861	N	N	45	N	N
45	20230622	150755	55	40.00	KOSPI	N	N	N	Y	40	N	1220	0	3	0.00	138382036	113502	107.67	1220	1223	1217	1586	854	1220	1219.20	2.21	0	-9393	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1104	7.31	0.40	12	0.13	167.00	3085.00	1695	20220727	-28.02	1120	20221013	8.93	1344	-9.23	20230202	1182	3.21	20230316	1695	-28.02	20220727	1120	8.93	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
46	20230622	140543	55	40.00	KOSPI	N	N	N	Y	40	N	1221	1	2	0.08	133206206	109258	103.65	1220	1223	1217	1586	854	1220	1219.19	2.21	0	-6150	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1105	7.31	0.40	12	0.12	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
47	20230622	130252	55	40.00	KOSPI	N	N	N	Y	40	N	1220	0	3	0.00	90168248	73981	70.18	1220	1223	1217	1586	854	1220	1218.80	2.21	0	-5560	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1104	7.31	0.40	12	0.08	167.00	3085.00	1695	20220727	-28.02	1120	20221013	8.93	1344	-9.23	20230202	1182	3.21	20230316	1695	-28.02	20220727	1120	8.93	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
48	20230622	120211	55	40.00	KOSPI	N	N	N	Y	40	N	1220	0	3	0.00	31852201	26145	24.80	1220	1223	1217	1586	854	1220	1218.29	2.21	0	-3906	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1104	7.31	0.40	12	0.03	167.00	3085.00	1695	20220727	-28.02	1120	20221013	8.93	1344	-9.23	20230202	1182	3.21	20230316	1695	-28.02	20220727	1120	8.93	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
49	20230622	110729	55	40.00	KOSPI	N	N	N	Y	40	N	1219	-1	5	-0.08	23847947	19579	18.57	1220	1223	1217	1586	854	1220	1218.04	2.21	0	-2739	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1104	7.30	0.40	12	0.02	167.00	3085.00	1695	20220727	-28.08	1120	20221013	8.84	1344	-9.30	20230202	1182	3.13	20230316	1695	-28.08	20220727	1120	8.84	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
50	20230622	100149	55	40.00	KOSPI	N	N	N	Y	40	N	1221	1	2	0.08	17387835	14276	13.54	1220	1223	1217	1586	854	1220	1217.98	2.21	0	217	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1105	7.31	0.40	12	0.02	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
51	20230622	090655	55	40.00	KOSPI	N	N	N	Y	40	N	1219	-1	5	-0.08	1511697	1240	1.18	1220	1220	1217	1586	854	1220	1219.11	2.21	0	-708	1228	1223	1221	1216	1214	1223	1216	453	366	500	870	1	1	90530915	1104	7.30	0.40	12	0.00	167.00	3085.00	1695	20220727	-28.08	1120	20221013	8.84	1344	-9.30	20230202	1182	3.13	20230316	1695	-28.08	20220727	1120	8.84	20221013	1.17	N	002450	500	452 억	2000861	N	N	1355	N	N
52	20230621	160705	55	40.00	KOSPI	N	N	N	Y	40	N	1220	-3	5	-0.25	128537156	105332	81.09	1223	1226	1219	1589	857	1223	1220.30	2.22	0	-9235	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1104	7.31	0.40	12	0.12	167.00	3085.00	1695	20220727	-28.02	1120	20221013	8.93	1344	-9.23	20230202	1182	3.21	20230316	1695	-28.02	20220727	1120	8.93	20221013	1.18	N	002450	500	452 억	2010075	N	N	1355	N	N
53	20230621	150338	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-1	5	-0.08	126011484	103262	79.49	1223	1226	1219	1589	857	1223	1220.31	2.22	0	-8599	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1106	7.32	0.40	12	0.11	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
54	20230621	140432	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-1	5	-0.08	51802109	42388	32.63	1223	1226	1219	1589	857	1223	1222.09	2.22	0	-8150	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1106	7.32	0.40	12	0.05	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
55	20230621	130536	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-1	5	-0.08	45140911	36926	28.43	1223	1226	1220	1589	857	1223	1222.47	2.22	0	-7487	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1106	7.32	0.40	12	0.04	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
56	20230621	120605	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-2	5	-0.16	38626807	31589	24.32	1223	1226	1220	1589	857	1223	1222.79	2.22	0	-5165	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1105	7.31	0.40	12	0.03	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
57	20230621	110806	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-2	5	-0.16	36830758	30118	23.19	1223	1226	1220	1589	857	1223	1222.88	2.22	0	-3716	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1105	7.31	0.40	12	0.03	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
58	20230621	100821	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-1	5	-0.08	14149128	11567	8.90	1223	1226	1221	1589	857	1223	1223.23	2.22	0	-1411	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1106	7.32	0.40	12	0.01	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
59	20230621	090354	55	40.00	KOSPI	N	N	N	Y	40	N	1223	0	3	0.00	1498068	1225	0.94	1223	1223	1222	1589	857	1223	1222.91	2.22	0	-681	1229	1225	1222	1218	1215	1228	1221	453	366	500	880	1	1	90530915	1107	7.32	0.40	12	0.00	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.18	N	002450	500	452 억	2010075	N	N	36	N	N
60	20230620	160119	55	40.00	KOSPI	N	N	N	Y	40	N	1223	0	3	0.00	145025304	118768	267.69	1222	1226	1219	1589	857	1223	1221.08	2.23	0	-6754	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1107	7.32	0.40	12	0.13	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.19	N	002450	500	452 억	2016829	N	N	36	N	N
61	20230620	150321	55	40.00	KOSPI	N	N	N	Y	40	N	1225	2	2	0.16	141140834	115591	260.53	1222	1226	1219	1589	857	1223	1221.04	2.23	0	-6693	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1109	7.34	0.40	12	0.13	167.00	3085.00	1695	20220727	-27.73	1120	20221013	9.38	1344	-8.85	20230202	1182	3.64	20230316	1695	-27.73	20220727	1120	9.38	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
62	20230620	140156	55	40.00	KOSPI	N	N	N	Y	40	N	1224	1	2	0.08	130986317	107289	241.82	1222	1226	1219	1589	857	1223	1220.87	2.23	0	-5153	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1108	7.33	0.40	12	0.12	167.00	3085.00	1695	20220727	-27.79	1120	20221013	9.29	1344	-8.93	20230202	1182	3.55	20230316	1695	-27.79	20220727	1120	9.29	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
63	20230620	130703	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-1	5	-0.08	119256669	97690	220.18	1222	1226	1219	1589	857	1223	1220.77	2.23	0	-3278	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1106	7.32	0.40	12	0.11	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
64	20230620	120202	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-1	5	-0.08	110235148	90306	203.54	1222	1226	1219	1589	857	1223	1220.68	2.23	0	-2061	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1106	7.32	0.40	12	0.10	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
65	20230620	110550	55	40.00	KOSPI	N	N	N	Y	40	N	1223	0	3	0.00	64020126	52428	118.17	1222	1226	1219	1589	857	1223	1221.11	2.23	0	-532	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1107	7.32	0.40	12	0.06	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
66	20230620	100314	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-2	5	-0.16	20032594	16392	36.95	1222	1226	1220	1589	857	1223	1222.10	2.23	0	-1338	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1105	7.31	0.40	12	0.02	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
67	20230620	090204	55	40.00	KOSPI	N	N	N	Y	40	N	1223	0	3	0.00	3667223	3001	6.76	1222	1223	1222	1589	857	1223	1222.00	2.23	0	0	1230	1226	1223	1219	1216	1226	1219	453	366	500	880	1	1	90530915	1107	7.32	0.40	12	0.00	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.19	N	002450	500	452 억	2016829	N	N	47	N	N
68	20230619	160507	55	40.00	KOSPI	N	N	N	Y	40	N	1223	-3	5	-0.24	51104250	41824	35.29	1223	1227	1220	1593	859	1226	1221.89	2.24	0	-7289	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1107	7.32	0.40	12	0.05	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.16	N	002450	500	452 억	2024212	N	N	47	N	N
69	20230619	150548	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-5	5	-0.41	49764581	40728	34.36	1223	1227	1220	1593	859	1226	1221.88	2.24	0	-6531	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1105	7.31	0.40	12	0.04	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
70	20230619	140228	55	40.00	KOSPI	N	N	N	Y	40	N	1226	0	3	0.00	41338083	33831	28.54	1223	1227	1220	1593	859	1226	1221.90	2.24	0	-5615	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1110	7.34	0.40	12	0.04	167.00	3085.00	1695	20220727	-27.67	1120	20221013	9.46	1344	-8.78	20230202	1182	3.72	20230316	1695	-27.67	20220727	1120	9.46	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
71	20230619	130657	55	40.00	KOSPI	N	N	N	Y	40	N	1223	-3	5	-0.24	32793065	26850	22.65	1223	1227	1220	1593	859	1226	1221.34	2.24	0	-4789	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1107	7.32	0.40	12	0.03	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
72	20230619	120450	55	40.00	KOSPI	N	N	N	Y	40	N	1223	-3	5	-0.24	8792950	7186	6.06	1223	1227	1221	1593	859	1226	1223.62	2.24	0	-2803	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1107	7.32	0.40	12	0.01	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
73	20230619	110753	55	40.00	KOSPI	N	N	N	Y	40	N	1224	-2	5	-0.16	7517846	6144	5.18	1223	1227	1221	1593	859	1226	1223.61	2.24	0	-2661	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1108	7.33	0.40	12	0.01	167.00	3085.00	1695	20220727	-27.79	1120	20221013	9.29	1344	-8.93	20230202	1182	3.55	20230316	1695	-27.79	20220727	1120	9.29	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
74	20230619	100250	55	40.00	KOSPI	N	N	N	Y	40	N	1225	-1	5	-0.08	3202647	2615	2.21	1223	1227	1222	1593	859	1226	1224.72	2.24	0	-999	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1109	7.34	0.40	12	0.00	167.00	3085.00	1695	20220727	-27.73	1120	20221013	9.38	1344	-8.85	20230202	1182	3.64	20230316	1695	-27.73	20220727	1120	9.38	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
75	20230619	090710	55	40.00	KOSPI	N	N	N	Y	40	N	1226	0	3	0.00	502672	411	0.35	1223	1226	1223	1593	859	1226	1223.05	2.24	0	-154	1234	1230	1224	1220	1214	1232	1222	453	367	500	880	1	1	90530915	1110	7.34	0.40	12	0.00	167.00	3085.00	1695	20220727	-27.67	1120	20221013	9.46	1344	-8.78	20230202	1182	3.72	20230316	1695	-27.67	20220727	1120	9.46	20221013	1.16	N	002450	500	452 억	2024212	N	N	41	N	N
76	20230616	160654	55	40.00	KOSPI	N	N	N	Y	40	N	1226	0	3	0.00	144754572	118522	74.71	1224	1228	1218	1593	859	1226	1221.33	2.26	0	-23861	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1110	7.34	0.40	12	0.13	167.00	3085.00	1695	20220727	-27.67	1120	20221013	9.46	1344	-8.78	20230202	1182	3.72	20230316	1695	-27.67	20220727	1120	9.46	20221013	1.15	N	002450	500	452 억	2048126	N	N	41	N	N
77	20230616	150718	55	40.00	KOSPI	N	N	N	Y	40	N	1223	-3	5	-0.24	138311734	113265	71.39	1224	1228	1218	1593	859	1226	1221.13	2.26	0	-23166	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1107	7.32	0.40	12	0.13	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
78	20230616	140706	55	40.00	KOSPI	N	N	N	Y	40	N	1223	-3	5	-0.24	135283841	110789	69.83	1224	1228	1218	1593	859	1226	1221.09	2.26	0	-22030	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1107	7.32	0.40	12	0.12	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
79	20230616	130433	55	40.00	KOSPI	N	N	N	Y	40	N	1222	-4	5	-0.33	107704931	88196	55.59	1224	1228	1218	1593	859	1226	1221.20	2.26	0	-10226	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1106	7.32	0.40	12	0.10	167.00	3085.00	1695	20220727	-27.91	1120	20221013	9.11	1344	-9.08	20230202	1182	3.38	20230316	1695	-27.91	20220727	1120	9.11	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
80	20230616	120206	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-5	5	-0.41	99379629	81375	51.29	1224	1228	1218	1593	859	1226	1221.26	2.26	0	-8467	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1105	7.31	0.40	12	0.09	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
81	20230616	110724	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-5	5	-0.41	58826825	48178	30.37	1224	1228	1218	1593	859	1226	1221.03	2.26	0	-7419	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1105	7.31	0.40	12	0.05	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
82	20230616	100135	55	40.00	KOSPI	N	N	N	Y	40	N	1226	0	3	0.00	7215196	5898	3.72	1224	1228	1220	1593	859	1226	1223.33	2.26	0	-634	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1110	7.34	0.40	12	0.01	167.00	3085.00	1695	20220727	-27.67	1120	20221013	9.46	1344	-8.78	20230202	1182	3.72	20230316	1695	-27.67	20220727	1120	9.46	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
83	20230616	090838	55	40.00	KOSPI	N	N	N	Y	40	N	1223	-3	5	-0.24	3158010	2588	1.63	1224	1224	1220	1593	859	1226	1220.25	2.26	0	-137	1239	1232	1224	1217	1209	1228	1213	453	367	500	880	1	1	90530915	1107	7.32	0.40	12	0.00	167.00	3085.00	1695	20220727	-27.85	1120	20221013	9.20	1344	-9.00	20230202	1182	3.47	20230316	1695	-27.85	20220727	1120	9.20	20221013	1.15	N	002450	500	452 억	2048126	N	N	52	N	N
84	20230615	151017	55	40.00	KOSPI	N	N	N	Y	40	N	1219	-12	5	-0.97	190332846	155860	117.81	1230	1231	1216	1600	862	1231	1221.18	2.29	0	-22849	1240	1235	1228	1223	1216	1232	1220	453	369	500	880	1	1	90530915	1104	7.30	0.40	12	0.17	167.00	3085.00	1695	20220727	-28.08	1120	20221013	8.84	1344	-9.30	20230202	1182	3.13	20230316	1695	-28.08	20220727	1120	8.84	20221013	1.13	N	002450	500	452 억	2072006	N	N	73	N	N
85	20230615	141141	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-10	5	-0.81	165246843	135276	102.25	1230	1231	1216	1600	862	1231	1221.55	2.29	0	-20845	1240	1235	1228	1223	1216	1232	1220	453	369	500	880	1	1	90530915	1105	7.31	0.40	12	0.15	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.13	N	002450	500	452 억	2072006	N	N	73	N	N
86	20230615	130629	55	40.00	KOSPI	N	N	N	Y	40	N	1220	-11	5	-0.89	158183661	129481	97.87	1230	1231	1216	1600	862	1231	1221.67	2.29	0	-17485	1240	1235	1228	1223	1216	1232	1220	453	369	500	880	1	1	90530915	1104	7.31	0.40	12	0.14	167.00	3085.00	1695	20220727	-28.02	1120	20221013	8.93	1344	-9.23	20230202	1182	3.21	20230316	1695	-28.02	20220727	1120	8.93	20221013	1.13	N	002450	500	452 억	2072006	N	N	73	N	N
87	20230615	120253	55	40.00	KOSPI	N	N	N	Y	40	N	1217	-14	5	-1.14	136053226	111302	84.13	1230	1231	1216	1600	862	1231	1222.38	2.29	0	-15826	1240	1235	1228	1223	1216	1232	1220	453	369	500	880	1	1	90530915	1102	7.29	0.39	12	0.12	167.00	3085.00	1695	20220727	-28.20	1120	20221013	8.66	1344	-9.45	20230202	1182	2.96	20230316	1695	-28.20	20220727	1120	8.66	20221013	1.13	N	002450	500	452 억	2072006	N	N	73	N	N
88	20230615	110357	55	40.00	KOSPI	N	N	N	Y	40	N	1221	-10	5	-0.81	113193911	92534	69.95	1230	1231	1221	1600	862	1231	1223.27	2.29	0	-11556	1240	1235	1228	1223	1216	1232	1220	453	369	500	880	1	1	90530915	1105	7.31	0.40	12	0.10	167.00	3085.00	1695	20220727	-27.96	1120	20221013	9.02	1344	-9.15	20230202	1182	3.30	20230316	1695	-27.96	20220727	1120	9.02	20221013	1.13	N	002450	500	452 억	2072006	N	N	73	N	N
89	20230611	184550	55	40.00	KOSPI	N	N	N	Y	40	N	1231	0	3	0.00	104096445	84636	84.26	1231	1232	1228	1600	862	1231	1229.93	2.35	-10406	-10406	1239	1234	1230	1225	1221	1237	1228	453	369	500	880	1	1	90530915	1114	7.37	0.40	12	0.09	167.00	3085.00	1695	20220727	-27.37	1120	20221013	9.91	1344	-8.41	20230202	1182	4.15	20230316	1695	-27.37	20220727	1120	9.91	20221013	1.17	N	002450	500	452 억	2131969	N	N	83	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History