KissMeData/007160/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160216	57	100.00	KOSPI	N	N	N	N		N	40250	200	2	0.50	81385200	2038	101.44	40050	40550	39850	52000	28050	40050	39933.86	3.42	0	5	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	2013	2.88	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.01	38650	20220927	4.14	48500	-17.01	20230220	39100	2.94	20230602	48500	-17.01	20230220	38650	4.14	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
3	20230630	150217	57	100.00	KOSPI	N	N	N	N		N	39950	-100	5	-0.25	67231150	1684	83.82	40050	40550	39850	52000	28050	40050	39923.49	3.42	0	16	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	1998	2.86	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
4	20230630	140217	57	100.00	KOSPI	N	N	N	N		N	40050	0	3	0.00	62958550	1577	78.50	40050	40550	39850	52000	28050	40050	39922.99	3.42	0	16	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	2003	2.87	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
5	20230630	130217	57	100.00	KOSPI	N	N	N	N		N	39950	-100	5	-0.25	48896100	1225	60.98	40050	40550	39850	52000	28050	40050	39915.18	3.42	0	16	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	1998	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
6	20230630	120216	57	100.00	KOSPI	N	N	N	N		N	40000	-50	5	-0.12	39439350	988	49.18	40050	40550	39850	52000	28050	40050	39918.37	3.42	0	16	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	2000	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
7	20230630	110217	57	100.00	KOSPI	N	N	N	N		N	40050	0	3	0.00	35006350	877	43.65	40050	40550	39850	52000	28050	40050	39916.02	3.42	0	16	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	2003	2.87	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
8	20230630	100216	57	100.00	KOSPI	N	N	N	N		N	40000	-50	5	-0.12	28977850	726	36.14	40050	40550	39850	52000	28050	40050	39914.39	3.42	0	8	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	2000	2.86	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
9	20230630	090218	57	100.00	KOSPI	N	N	N	N		N	40050	0	3	0.00	480600	12	0.60	40050	40050	40050	52000	28050	40050	40050.00	3.42	0	-1	40750	40400	39900	39550	39050	40150	39300	250	11975	5000	29630	50	1	5000000	2003	2.87	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.21	N	007160	5000	250 억	170805	N	N	1	N	N
10	20230629	160216	57	100.00	KOSPI	N	N	N	N		N	40050	-200	5	-0.50	80201850	2009	68.45	40250	40250	39400	52300	28200	40250	39921.28	3.42	0	-353	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2003	2.87	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.20	N	007160	5000	250 억	171159	N	N	1	N	N
11	20230629	150215	57	100.00	KOSPI	N	N	N	N		N	40050	-200	5	-0.50	74615250	1869	63.68	40250	40250	39400	52300	28200	40250	39922.55	3.42	0	-329	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2003	2.87	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
12	20230629	140215	57	100.00	KOSPI	N	N	N	N		N	40000	-250	5	-0.62	54035750	1355	46.17	40250	40250	39400	52300	28200	40250	39878.78	3.42	0	-329	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2000	2.86	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
13	20230629	130215	57	100.00	KOSPI	N	N	N	N		N	40050	-200	5	-0.50	48613850	1219	41.53	40250	40250	39400	52300	28200	40250	39880.11	3.42	0	-329	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2003	2.87	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
14	20230629	120216	57	100.00	KOSPI	N	N	N	N		N	39900	-350	5	-0.87	39815750	999	34.04	40250	40250	39400	52300	28200	40250	39855.61	3.42	0	-161	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	1995	2.85	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20230220	38650	3.23	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
15	20230629	110216	57	100.00	KOSPI	N	N	N	N		N	40050	-200	5	-0.50	32917450	826	28.14	40250	40250	39400	52300	28200	40250	39851.63	3.42	0	-45	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2003	2.87	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
16	20230629	100216	57	100.00	KOSPI	N	N	N	N		N	40050	-200	5	-0.50	6649200	166	5.66	40250	40250	40000	52300	28200	40250	40055.42	3.42	0	-117	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2003	2.87	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
17	20230629	090216	57	100.00	KOSPI	N	N	N	N		N	40250	0	3	0.00	40250	1	0.03	40250	40250	40250	52300	28200	40250	40250.00	3.42	0	-1	40850	40550	40050	39750	39250	40700	39900	250	12050	5000	29780	50	1	5000000	2013	2.88	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.01	38650	20220927	4.14	48500	-17.01	20230220	39100	2.94	20230602	48500	-17.01	20230220	38650	4.14	20220927	1.20	N	007160	5000	250 억	171159	N	N	0	N	N
18	20230628	160215	57	100.00	KOSPI	N	N	N	N		N	40250	50	2	0.12	118046450	2935	118.20	40050	40350	39550	52200	28150	40200	40220.20	3.42	0	-47	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2013	2.88	0.39	12	0.06	13978.00	102727.00	48500	20230220	-17.01	38650	20220927	4.14	48500	-17.01	20230220	39100	2.94	20230602	48500	-17.01	20230220	38650	4.14	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
19	20230628	150215	57	100.00	KOSPI	N	N	N	N		N	40350	150	2	0.37	117202400	2914	117.36	40050	40350	39550	52200	28150	40200	40220.45	3.42	0	-48	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2018	2.89	0.39	12	0.06	13978.00	102727.00	48500	20230220	-16.80	38650	20220927	4.40	48500	-16.80	20230220	39100	3.20	20230602	48500	-16.80	20230220	38650	4.40	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
20	20230628	140215	57	100.00	KOSPI	N	N	N	N		N	40250	50	2	0.12	84558850	2104	84.74	40050	40350	39550	52200	28150	40200	40189.57	3.42	0	-48	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2013	2.88	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.01	38650	20220927	4.14	48500	-17.01	20230220	39100	2.94	20230602	48500	-17.01	20230220	38650	4.14	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
21	20230628	130215	57	100.00	KOSPI	N	N	N	N		N	40300	100	2	0.25	82473400	2052	82.64	40050	40350	39550	52200	28150	40200	40191.72	3.42	0	-48	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2015	2.88	0.39	12	0.04	13978.00	102727.00	48500	20230220	-16.91	38650	20220927	4.27	48500	-16.91	20230220	39100	3.07	20230602	48500	-16.91	20230220	38650	4.27	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
22	20230628	120201	57	100.00	KOSPI	N	N	N	N		N	40300	100	2	0.25	82392950	2050	82.56	40050	40350	39550	52200	28150	40200	40191.68	3.42	0	-48	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2015	2.88	0.39	12	0.04	13978.00	102727.00	48500	20230220	-16.91	38650	20220927	4.27	48500	-16.91	20230220	39100	3.07	20230602	48500	-16.91	20230220	38650	4.27	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
23	20230628	110216	57	100.00	KOSPI	N	N	N	N		N	40350	150	2	0.37	60536050	1505	60.61	40050	40350	39550	52200	28150	40200	40223.29	3.42	0	-48	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2018	2.89	0.39	12	0.03	13978.00	102727.00	48500	20230220	-16.80	38650	20220927	4.40	48500	-16.80	20230220	39100	3.20	20230602	48500	-16.80	20230220	38650	4.40	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
24	20230628	100215	57	100.00	KOSPI	N	N	N	N		N	40300	100	2	0.25	18716350	468	18.85	40050	40350	39550	52200	28150	40200	39992.20	3.42	0	-48	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2015	2.88	0.39	12	0.01	13978.00	102727.00	48500	20230220	-16.91	38650	20220927	4.27	48500	-16.91	20230220	39100	3.07	20230602	48500	-16.91	20230220	38650	4.27	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
25	20230628	090214	57	100.00	KOSPI	N	N	N	N		N	40350	150	2	0.37	3337050	84	3.38	40050	40350	39550	52200	28150	40200	39726.79	3.42	0	0	40400	40300	40150	40050	39900	40350	40100	250	12025	5000	29740	50	1	5000000	2018	2.89	0.39	12	0.00	13978.00	102727.00	48500	20230220	-16.80	38650	20220927	4.40	48500	-16.80	20230220	39100	3.20	20230602	48500	-16.80	20230220	38650	4.40	20220927	1.21	N	007160	5000	250 억	171209	N	N	0	N	N
26	20230627	160215	57	100.00	KOSPI	N	N	N	N		N	40200	50	2	0.12	99629200	2483	58.04	40150	40250	40000	52100	28150	40150	40124.53	3.43	0	-358	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2010	2.88	0.39	12	0.05	13978.00	102727.00	48500	20230220	-17.11	38650	20220927	4.01	48500	-17.11	20230220	39100	2.81	20230602	48500	-17.11	20230220	38650	4.01	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
27	20230627	150215	57	100.00	KOSPI	N	N	N	N		N	40200	50	2	0.12	97260700	2424	56.66	40150	40250	40000	52100	28150	40150	40124.05	3.43	0	-365	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2010	2.88	0.39	12	0.05	13978.00	102727.00	48500	20230220	-17.11	38650	20220927	4.01	48500	-17.11	20230220	39100	2.81	20230602	48500	-17.11	20230220	38650	4.01	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
28	20230627	140217	57	100.00	KOSPI	N	N	N	N		N	40050	-100	5	-0.25	53313700	1329	31.07	40150	40250	40000	52100	28150	40150	40115.65	3.43	0	-336	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2003	2.87	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
29	20230627	130218	57	100.00	KOSPI	N	N	N	N		N	40000	-150	5	-0.37	43124500	1075	25.13	40150	40250	40000	52100	28150	40150	40115.81	3.43	0	-336	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2000	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
30	20230627	120218	57	100.00	KOSPI	N	N	N	N		N	40050	-100	5	-0.25	41443300	1033	24.15	40150	40250	40000	52100	28150	40150	40119.36	3.43	0	-319	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2003	2.87	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
31	20230627	110217	57	100.00	KOSPI	N	N	N	N		N	40000	-150	5	-0.37	37758450	941	22.00	40150	40250	40000	52100	28150	40150	40125.88	3.43	0	-319	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2000	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
32	20230627	100214	57	100.00	KOSPI	N	N	N	N		N	40150	0	3	0.00	27906250	695	16.25	40150	40250	40000	52100	28150	40150	40152.88	3.43	0	-131	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2008	2.87	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.22	38650	20220927	3.88	48500	-17.22	20230220	39100	2.69	20230602	48500	-17.22	20230220	38650	3.88	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
33	20230627	090215	57	100.00	KOSPI	N	N	N	N		N	40150	0	3	0.00	1084050	27	0.63	40150	40150	40150	52100	28150	40150	40150.00	3.43	0	-27	40783	40466	40083	39766	39383	40625	39925	250	11975	5000	29710	50	1	5000000	2008	2.87	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.22	38650	20220927	3.88	48500	-17.22	20230220	39100	2.69	20230602	48500	-17.22	20230220	38650	3.88	20220927	1.21	N	007160	5000	250 억	171574	N	N	2	N	N
34	20230626	160215	55	30.00	KOSPI	N	N	N	Y	40	N	40150	100	2	0.25	170119050	4244	191.78	39900	40400	39700	52000	28050	40050	40084.60	3.43	0	200	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	2008	2.87	0.39	12	0.08	13978.00	102727.00	48500	20230220	-17.22	38650	20220927	3.88	48500	-17.22	20230220	39100	2.69	20230602	48500	-17.22	20230220	38650	3.88	20220927	1.21	N	007160	5000	250 억	171492	N	N	2	N	N
35	20230626	150216	55	30.00	KOSPI	N	N	N	Y	40	N	40350	300	2	0.75	158606850	3957	178.81	39900	40400	39700	52000	28050	40050	40082.60	3.43	0	168	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	2018	2.89	0.39	12	0.08	13978.00	102727.00	48500	20230220	-16.80	38650	20220927	4.40	48500	-16.80	20230220	39100	3.20	20230602	48500	-16.80	20230220	38650	4.40	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
36	20230626	140215	55	30.00	KOSPI	N	N	N	Y	40	N	40100	50	2	0.12	99808650	2499	112.92	39900	40300	39700	52000	28050	40050	39939.44	3.43	0	156	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	2005	2.87	0.39	12	0.05	13978.00	102727.00	48500	20230220	-17.32	38650	20220927	3.75	48500	-17.32	20230220	39100	2.56	20230602	48500	-17.32	20230220	38650	3.75	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
37	20230626	130215	55	30.00	KOSPI	N	N	N	Y	40	N	40000	-50	5	-0.12	59771000	1499	67.74	39900	40050	39700	52000	28050	40050	39873.92	3.43	0	98	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	2000	2.86	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
38	20230626	120215	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-100	5	-0.25	41222950	1034	46.72	39900	40050	39700	52000	28050	40050	39867.46	3.43	0	98	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	1998	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
39	20230626	110215	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-100	5	-0.25	37750350	947	42.79	39900	40050	39700	52000	28050	40050	39863.09	3.43	0	98	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	1998	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
40	20230626	100215	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-100	5	-0.25	36551950	917	41.44	39900	40050	39700	52000	28050	40050	39860.36	3.43	0	98	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	1998	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
41	20230626	090214	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-150	5	-0.37	1077300	27	1.22	39900	39900	39900	52000	28050	40050	39900.00	3.43	0	0	40783	40416	40233	39866	39683	40325	39775	250	11975	5000	29630	50	1	5000000	1995	2.85	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20230220	38650	3.23	20220927	1.21	N	007160	5000	250 억	171492	N	N	6	N	N
42	20230623	152850	55	30.00	KOSPI	N	N	N	Y	40	N	40050	-350	5	-0.87	83627250	2080	34.63	40250	40600	40050	52500	28300	40400	40205.41	3.43	0	120	41133	40766	40533	40166	39933	40700	40100	250	12100	5000	29890	50	1	5000000	2003	2.87	0.39	12	0.04	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.23	N	007160	5000	250 억	171626	N	N	2	N	N
43	20230623	140158	55	30.00	KOSPI	N	N	N	Y	40	N	40150	-250	5	-0.62	63847850	1587	26.42	40250	40600	40100	52500	28300	40400	40231.79	3.43	0	85	41133	40766	40533	40166	39933	40700	40100	250	12100	5000	29890	50	1	5000000	2008	2.87	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.22	38650	20220927	3.88	48500	-17.22	20230220	39100	2.69	20230602	48500	-17.22	20230220	38650	3.88	20220927	1.23	N	007160	5000	250 억	171626	N	N	2	N	N
44	20230622	160846	55	30.00	KOSPI	N	N	N	Y	40	N	40400	-300	5	-0.74	242028800	5990	72.20	40400	40900	40300	52900	28500	40700	40405.48	3.43	0	250	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2020	2.89	0.39	12	0.12	13978.00	102727.00	48500	20230220	-16.70	38650	20220927	4.53	48500	-16.70	20230220	39100	3.32	20230602	48500	-16.70	20230220	38650	4.53	20220927	1.22	N	007160	5000	250 억	171537	N	N	2	N	N
45	20230622	150610	55	30.00	KOSPI	N	N	N	Y	40	N	40550	-150	5	-0.37	226433500	5604	67.55	40400	40900	40300	52900	28500	40700	40405.69	3.43	0	263	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2028	2.90	0.39	12	0.11	13978.00	102727.00	48500	20230220	-16.39	38650	20220927	4.92	48500	-16.39	20230220	39100	3.71	20230602	48500	-16.39	20230220	38650	4.92	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
46	20230622	140721	55	30.00	KOSPI	N	N	N	Y	40	N	40550	-150	5	-0.37	176035750	4357	52.52	40400	40900	40300	52900	28500	40700	40402.97	3.43	0	273	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2028	2.90	0.39	12	0.09	13978.00	102727.00	48500	20230220	-16.39	38650	20220927	4.92	48500	-16.39	20230220	39100	3.71	20230602	48500	-16.39	20230220	38650	4.92	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
47	20230622	130439	55	30.00	KOSPI	N	N	N	Y	40	N	40400	-300	5	-0.74	166323050	4117	49.63	40400	40900	40300	52900	28500	40700	40399.09	3.43	0	280	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2020	2.89	0.39	12	0.08	13978.00	102727.00	48500	20230220	-16.70	38650	20220927	4.53	48500	-16.70	20230220	39100	3.32	20230602	48500	-16.70	20230220	38650	4.53	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
48	20230622	120500	55	30.00	KOSPI	N	N	N	Y	40	N	40350	-350	5	-0.86	82158650	2030	24.47	40400	40900	40350	52900	28500	40700	40472.24	3.43	0	220	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2018	2.89	0.39	12	0.04	13978.00	102727.00	48500	20230220	-16.80	38650	20220927	4.40	48500	-16.80	20230220	39100	3.20	20230602	48500	-16.80	20230220	38650	4.40	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
49	20230622	110521	55	30.00	KOSPI	N	N	N	Y	40	N	40550	-150	5	-0.37	27366750	674	8.12	40400	40900	40400	52900	28500	40700	40603.49	3.43	0	-125	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2028	2.90	0.39	12	0.01	13978.00	102727.00	48500	20230220	-16.39	38650	20220927	4.92	48500	-16.39	20230220	39100	3.71	20230602	48500	-16.39	20230220	38650	4.92	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
50	20230622	100953	55	30.00	KOSPI	N	N	N	Y	40	N	40650	-50	5	-0.12	15521450	382	4.60	40400	40900	40400	52900	28500	40700	40632.07	3.43	0	-118	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2033	2.91	0.40	12	0.01	13978.00	102727.00	48500	20230220	-16.19	38650	20220927	5.17	48500	-16.19	20230220	39100	3.96	20230602	48500	-16.19	20230220	38650	5.17	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
51	20230622	090602	55	30.00	KOSPI	N	N	N	Y	40	N	40850	150	2	0.37	6705000	165	1.99	40400	40850	40400	52900	28500	40700	40636.36	3.43	0	-105	41633	41166	40833	40366	40033	41000	40200	250	12200	5000	30110	50	1	5000000	2043	2.92	0.40	12	0.00	13978.00	102727.00	48500	20230220	-15.77	38650	20220927	5.69	48500	-15.77	20230220	39100	4.48	20230602	48500	-15.77	20230220	38650	5.69	20220927	1.22	N	007160	5000	250 억	171537	N	N	68	N	N
52	20230621	160737	55	30.00	KOSPI	N	N	N	Y	40	N	40700	-300	5	-0.73	338089950	8288	38.53	40800	41300	40500	53300	28700	41000	40792.71	3.44	0	-170	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2035	2.91	0.40	12	0.17	13978.00	102727.00	48500	20230220	-16.08	38650	20220927	5.30	48500	-16.08	20230220	39100	4.09	20230602	48500	-16.08	20230220	38650	5.30	20220927	1.22	N	007160	5000	250 억	172159	N	N	68	N	N
53	20230621	151006	55	30.00	KOSPI	N	N	N	Y	40	N	40800	-200	5	-0.49	286634950	7025	32.66	40800	41300	40500	53300	28700	41000	40802.13	3.44	0	-240	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2040	2.92	0.40	12	0.14	13978.00	102727.00	48500	20230220	-15.88	38650	20220927	5.56	48500	-15.88	20230220	39100	4.35	20230602	48500	-15.88	20230220	38650	5.56	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
54	20230621	140850	55	30.00	KOSPI	N	N	N	Y	40	N	40750	-250	5	-0.61	248727850	6095	28.34	40800	41300	40500	53300	28700	41000	40808.51	3.44	0	-257	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2038	2.92	0.40	12	0.12	13978.00	102727.00	48500	20230220	-15.98	38650	20220927	5.43	48500	-15.98	20230220	39100	4.22	20230602	48500	-15.98	20230220	38650	5.43	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
55	20230621	130346	55	30.00	KOSPI	N	N	N	Y	40	N	40500	-500	5	-1.22	225310950	5520	25.66	40800	41300	40500	53300	28700	41000	40817.20	3.44	0	-252	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2025	2.90	0.39	12	0.11	13978.00	102727.00	48500	20230220	-16.49	38650	20220927	4.79	48500	-16.49	20230220	39100	3.58	20230602	48500	-16.49	20230220	38650	4.79	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
56	20230621	121035	55	30.00	KOSPI	N	N	N	Y	40	N	40600	-400	5	-0.98	141447000	3457	16.07	40800	41300	40550	53300	28700	41000	40916.11	3.44	0	-160	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2030	2.90	0.40	12	0.07	13978.00	102727.00	48500	20230220	-16.29	38650	20220927	5.05	48500	-16.29	20230220	39100	3.84	20230602	48500	-16.29	20230220	38650	5.05	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
57	20230621	110156	55	30.00	KOSPI	N	N	N	Y	40	N	40750	-250	5	-0.61	114221550	2787	12.96	40800	41300	40750	53300	28700	41000	40983.69	3.44	0	-181	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2038	2.92	0.40	12	0.06	13978.00	102727.00	48500	20230220	-15.98	38650	20220927	5.43	48500	-15.98	20230220	39100	4.22	20230602	48500	-15.98	20230220	38650	5.43	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
58	20230621	100140	55	30.00	KOSPI	N	N	N	Y	40	N	41250	250	2	0.61	80664950	1967	9.15	40800	41300	40750	53300	28700	41000	41009.13	3.44	0	-220	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2063	2.95	0.40	12	0.04	13978.00	102727.00	48500	20230220	-14.95	38650	20220927	6.73	48500	-14.95	20230220	39100	5.50	20230602	48500	-14.95	20230220	38650	6.73	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
59	20230621	090507	55	30.00	KOSPI	N	N	N	Y	40	N	41100	100	2	0.24	7787950	190	0.88	40800	41250	40800	53300	28700	41000	40989.21	3.44	0	-126	42166	41582	40766	40182	39366	41875	40475	250	12300	5000	30340	50	1	5000000	2055	2.94	0.40	12	0.00	13978.00	102727.00	48500	20230220	-15.26	38650	20220927	6.34	48500	-15.26	20230220	39100	5.12	20230602	48500	-15.26	20230220	38650	6.34	20220927	1.22	N	007160	5000	250 억	172159	N	N	2	N	N
60	20230620	160425	55	30.00	KOSPI	N	N	N	Y	40	N	41000	900	2	2.24	874628650	21365	1540.38	39950	41350	39950	52100	28100	40100	40937.41	3.42	0	717	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2050	2.93	0.40	12	0.43	13978.00	102727.00	48500	20230220	-15.46	38650	20220927	6.08	48500	-15.46	20230220	39100	4.86	20230602	48500	-15.46	20230220	38650	6.08	20220927	1.21	N	007160	5000	250 억	171108	N	N	2	N	N
61	20230620	150247	55	30.00	KOSPI	N	N	N	Y	40	N	40850	750	2	1.87	855042250	20887	1505.91	39950	41350	39950	52100	28100	40100	40936.58	3.42	0	736	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2043	2.92	0.40	12	0.42	13978.00	102727.00	48500	20230220	-15.77	38650	20220927	5.69	48500	-15.77	20230220	39100	4.48	20230602	48500	-15.77	20230220	38650	5.69	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
62	20230620	140727	55	30.00	KOSPI	N	N	N	Y	40	N	40850	750	2	1.87	830812900	20294	1463.16	39950	41350	39950	52100	28100	40100	40938.84	3.42	0	818	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2043	2.92	0.40	12	0.41	13978.00	102727.00	48500	20230220	-15.77	38650	20220927	5.69	48500	-15.77	20230220	39100	4.48	20230602	48500	-15.77	20230220	38650	5.69	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
63	20230620	130153	55	30.00	KOSPI	N	N	N	Y	40	N	40950	850	2	2.12	788646500	19261	1388.68	39950	41350	39950	52100	28100	40100	40945.25	3.42	0	1240	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2048	2.93	0.40	12	0.39	13978.00	102727.00	48500	20230220	-15.57	38650	20220927	5.95	48500	-15.57	20230220	39100	4.73	20230602	48500	-15.57	20230220	38650	5.95	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
64	20230620	120540	55	30.00	KOSPI	N	N	N	Y	40	N	40800	700	2	1.75	737727150	18016	1298.92	39950	41350	39950	52100	28100	40100	40948.44	3.42	0	1246	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2040	2.92	0.40	12	0.36	13978.00	102727.00	48500	20230220	-15.88	38650	20220927	5.56	48500	-15.88	20230220	39100	4.35	20230602	48500	-15.88	20230220	38650	5.56	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
65	20230620	110734	55	30.00	KOSPI	N	N	N	Y	40	N	41100	1000	2	2.49	487207900	11884	856.81	39950	41350	39950	52100	28100	40100	40996.96	3.42	0	983	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2055	2.94	0.40	12	0.24	13978.00	102727.00	48500	20230220	-15.26	38650	20220927	6.34	48500	-15.26	20230220	39100	5.12	20230602	48500	-15.26	20230220	38650	6.34	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
66	20230620	101016	55	30.00	KOSPI	N	N	N	Y	40	N	40950	850	2	2.12	354318750	8654	623.94	39950	41300	39950	52100	28100	40100	40942.77	3.42	0	525	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2048	2.93	0.40	12	0.17	13978.00	102727.00	48500	20230220	-15.57	38650	20220927	5.95	48500	-15.57	20230220	39100	4.73	20230602	48500	-15.57	20230220	38650	5.95	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
67	20230620	090521	55	30.00	KOSPI	N	N	N	Y	40	N	40000	-100	5	-0.25	440450	11	0.79	39950	40150	39950	52100	28100	40100	40040.91	3.42	0	-8	40333	40216	40033	39916	39733	40275	39975	250	12000	5000	29670	50	1	5000000	2000	2.86	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.21	N	007160	5000	250 억	171108	N	N	3	N	N
68	20230619	160158	55	30.00	KOSPI	N	N	N	Y	40	N	40100	-50	5	-0.12	55262800	1382	38.37	39950	40150	39850	52100	28150	40150	39986.65	3.42	0	-98	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	2005	2.87	0.39	12	0.03	13978.00	102727.00	48500	20230220	-17.32	38650	20220927	3.75	48500	-17.32	20230220	39100	2.56	20230602	48500	-17.32	20230220	38650	3.75	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
69	20230619	150648	55	30.00	KOSPI	N	N	N	Y	40	N	39850	-300	5	-0.75	44628300	1116	30.98	39950	40150	39850	52100	28150	40150	39989.52	3.42	0	-69	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	1993	2.85	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.84	38650	20220927	3.10	48500	-17.84	20230220	39100	1.92	20230602	48500	-17.84	20230220	38650	3.10	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
70	20230619	140601	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-250	5	-0.62	38329350	958	26.60	39950	40150	39900	52100	28150	40150	40009.76	3.42	0	-68	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	1995	2.85	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20230220	38650	3.23	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
71	20230619	130745	55	30.00	KOSPI	N	N	N	Y	40	N	40000	-150	5	-0.37	31942500	798	22.15	39950	40150	39900	52100	28150	40150	40028.20	3.42	0	-88	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	2000	2.86	0.39	12	0.02	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
72	20230619	120256	55	30.00	KOSPI	N	N	N	Y	40	N	40000	-150	5	-0.37	29302500	732	20.32	39950	40150	39900	52100	28150	40150	40030.74	3.42	0	-89	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	2000	2.86	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
73	20230619	110759	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-200	5	-0.50	27102500	677	18.80	39950	40150	39900	52100	28150	40150	40033.23	3.42	0	-91	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	1998	2.86	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
74	20230619	100147	55	30.00	KOSPI	N	N	N	Y	40	N	40050	-100	5	-0.25	15139550	378	10.49	39950	40150	39900	52100	28150	40150	40051.72	3.42	0	-40	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	2003	2.87	0.39	12	0.01	13978.00	102727.00	48500	20230220	-17.42	38650	20220927	3.62	48500	-17.42	20230220	39100	2.43	20230602	48500	-17.42	20230220	38650	3.62	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
75	20230619	090548	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-200	5	-0.50	679150	17	0.47	39950	39950	39950	52100	28150	40150	39950.00	3.42	0	-2	40750	40450	40150	39850	39550	40300	39700	250	11975	5000	29710	50	1	5000000	1998	2.86	0.39	12	0.00	13978.00	102727.00	48500	20230220	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.22	N	007160	5000	250 억	171211	N	N	3	N	N
76	20230616	161021	55	30.00	KOSPI	N	N	N	Y	40	N	40150	50	2	0.12	142221750	3551	62.12	40450	40450	39850	52100	28100	40100	40051.18	3.42	0	76	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	2008	2.87	0.39	12	0.07	13978.00	102727.00	48500	20220615	-17.22	38650	20220927	3.88	48500	-17.22	20230220	39100	2.69	20230602	48500	-17.22	20230220	38650	3.88	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
77	20230616	150607	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-200	5	-0.50	138328200	3454	60.43	40450	40450	39850	52100	28100	40100	40048.70	3.42	0	49	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	1995	2.85	0.39	12	0.07	13978.00	102727.00	48500	20220615	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20230220	38650	3.23	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
78	20230616	140624	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-200	5	-0.50	117968600	2944	51.50	40450	40450	39850	52100	28100	40100	40070.86	3.42	0	45	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	1995	2.85	0.39	12	0.06	13978.00	102727.00	48500	20220615	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20230220	38650	3.23	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
79	20230616	130241	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-150	5	-0.37	111418250	2780	48.64	40450	40450	39850	52100	28100	40100	40078.51	3.42	0	-9	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	1998	2.86	0.39	12	0.06	13978.00	102727.00	48500	20220615	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20230220	38650	3.36	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
80	20230616	120231	55	30.00	KOSPI	N	N	N	Y	40	N	40000	-100	5	-0.25	79243450	1975	34.55	40450	40450	39850	52100	28100	40100	40123.27	3.42	0	-20	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	2000	2.86	0.39	12	0.04	13978.00	102727.00	48500	20220615	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20230220	38650	3.49	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
81	20230616	110425	55	30.00	KOSPI	N	N	N	Y	40	N	40300	200	2	0.50	76313900	1902	33.28	40450	40450	39850	52100	28100	40100	40122.98	3.42	0	16	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	2015	2.88	0.39	12	0.04	13978.00	102727.00	48500	20220615	-16.91	38650	20220927	4.27	48500	-16.91	20230220	39100	3.07	20230602	48500	-16.91	20230220	38650	4.27	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
82	20230616	100724	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-200	5	-0.50	51817600	1292	22.60	40450	40450	39850	52100	28100	40100	40106.50	3.42	0	119	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	1995	2.85	0.39	12	0.03	13978.00	102727.00	48500	20220615	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20230220	38650	3.23	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
83	20230616	090550	55	30.00	KOSPI	N	N	N	Y	40	N	40450	350	2	0.87	80900	2	0.03	40450	40450	40450	52100	28100	40100	40450.00	3.42	0	2	40700	40400	40050	39750	39400	40225	39575	250	12000	5000	29670	50	1	5000000	2023	2.89	0.39	12	0.00	13978.00	102727.00	48500	20220615	-16.60	38650	20220927	4.66	48500	-16.60	20230220	39100	3.45	20230602	48500	-16.60	20230220	38650	4.66	20220927	1.23	N	007160	5000	250 억	171147	N	N	3	N	N
84	20230615	150109	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-100	5	-0.25	183679200	4600	141.23	40350	40350	39700	52000	28000	40000	39930.26	3.42	0	-465	40733	40366	40083	39716	39433	40225	39575	250	12000	5000	29600	50	1	5000000	1995	2.85	0.39	12	0.09	13978.00	102727.00	48500	20220615	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20220615	38650	3.23	20220927	1.23	N	007160	5000	250 억	170884	N	N	3	N	N
85	20230615	140547	55	30.00	KOSPI	N	N	N	Y	40	N	39900	-100	5	-0.25	153071400	3835	117.75	40350	40350	39700	52000	28000	40000	39914.32	3.42	0	-369	40733	40366	40083	39716	39433	40225	39575	250	12000	5000	29600	50	1	5000000	1995	2.85	0.39	12	0.08	13978.00	102727.00	48500	20220615	-17.73	38650	20220927	3.23	48500	-17.73	20230220	39100	2.05	20230602	48500	-17.73	20220615	38650	3.23	20220927	1.23	N	007160	5000	250 억	170884	N	N	3	N	N
86	20230615	130207	55	30.00	KOSPI	N	N	N	Y	40	N	40000	0	3	0.00	128537000	3221	98.89	40350	40350	39700	52000	28000	40000	39905.93	3.42	0	-32	40733	40366	40083	39716	39433	40225	39575	250	12000	5000	29600	50	1	5000000	2000	2.86	0.39	12	0.06	13978.00	102727.00	48500	20220615	-17.53	38650	20220927	3.49	48500	-17.53	20230220	39100	2.30	20230602	48500	-17.53	20220615	38650	3.49	20220927	1.23	N	007160	5000	250 억	170884	N	N	3	N	N
87	20230615	120535	55	30.00	KOSPI	N	N	N	Y	40	N	39800	-200	5	-0.50	118786900	2976	91.37	40350	40350	39700	52000	28000	40000	39914.95	3.42	0	12	40733	40366	40083	39716	39433	40225	39575	250	12000	5000	29600	50	1	5000000	1990	2.85	0.39	12	0.06	13978.00	102727.00	48500	20220615	-17.94	38650	20220927	2.98	48500	-17.94	20230220	39100	1.79	20230602	48500	-17.94	20220615	38650	2.98	20220927	1.23	N	007160	5000	250 억	170884	N	N	3	N	N
88	20230615	110512	55	30.00	KOSPI	N	N	N	Y	40	N	39950	-50	5	-0.12	95891300	2401	73.72	40350	40350	39800	52000	28000	40000	39938.07	3.42	0	139	40733	40366	40083	39716	39433	40225	39575	250	12000	5000	29600	50	1	5000000	1998	2.86	0.39	12	0.05	13978.00	102727.00	48500	20220615	-17.63	38650	20220927	3.36	48500	-17.63	20230220	39100	2.17	20230602	48500	-17.63	20220615	38650	3.36	20220927	1.23	N	007160	5000	250 억	170884	N	N	3	N	N
89	20230611	184544	55	30.00	KOSPI	N	N	N	Y	40	N	40250	-100	5	-0.25	288539400	7137	215.42	40350	40650	40000	52400	28250	40350	40428.69	3.44	98	-295	41183	40766	40433	40016	39683	40600	39850	250	12075	5000	29850	50	1	5000000	2013	2.88	0.39	12	0.14	13978.00	102727.00	49800	20220608	-19.18	38650	20220927	4.14	48500	-17.01	20230220	39100	2.94	20230602	49550	-18.77	20220609	38650	4.14	20220927	1.23	N	007160	5000	250 억	171809	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History