KissMeData/002170/price/prices-20240701.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 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	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	20240731	160130	57	100.00	KOSPI	N	N	N	N	N	46900	0	3	0.00	87655250	1868	40.89	46500	47400	46500	60900	32850	46900	46924.65	3.12	-4	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1407	6.50	0.32	12	0.06	7213.00	147683.00	54200	20240223	-13.47	44300	20231121	5.87	54200	-13.47	20240223	46450	0.97	20240730	54200	-13.47	20240223	44300	5.87	20231121	0.01	N	002170	5000	150 억	93691	N	N	3	N	N
3	20240731	150131	57	100.00	KOSPI	N	N	N	N	N	46950	50	2	0.11	61991600	1324	28.98	46500	47400	46500	60900	32850	46900	46821.45	3.12	38	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1409	6.51	0.32	12	0.04	7213.00	147683.00	54200	20240223	-13.38	44300	20231121	5.98	54200	-13.38	20240223	46450	1.08	20240730	54200	-13.38	20240223	44300	5.98	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
4	20240731	140131	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	30502450	654	14.32	46500	46900	46500	60900	32850	46900	46639.83	3.12	13	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1401	6.47	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46450	0.54	20240730	54200	-13.84	20240223	44300	5.42	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
5	20240731	130130	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	29708550	637	13.94	46500	46900	46500	60900	32850	46900	46638.23	3.12	30	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1401	6.47	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46450	0.54	20240730	54200	-13.84	20240223	44300	5.42	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
6	20240731	120131	57	100.00	KOSPI	N	N	N	N	N	46700	-200	5	-0.43	29334950	629	13.77	46500	46900	46500	60900	32850	46900	46637.44	3.12	38	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1401	6.47	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46450	0.54	20240730	54200	-13.84	20240223	44300	5.42	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
7	20240731	110131	57	100.00	KOSPI	N	N	N	N	N	46600	-300	5	-0.64	27747800	595	13.03	46500	46900	46500	60900	32850	46900	46634.96	3.12	46	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1398	6.46	0.32	12	0.02	7213.00	147683.00	54200	20240223	-14.02	44300	20231121	5.19	54200	-14.02	20240223	46450	0.32	20240730	54200	-14.02	20240223	44300	5.19	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
8	20240731	100130	57	100.00	KOSPI	N	N	N	N	N	46650	-250	5	-0.53	27375000	587	12.85	46500	46900	46500	60900	32850	46900	46635.43	3.12	54	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1400	6.47	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.93	44300	20231121	5.30	54200	-13.93	20240223	46450	0.43	20240730	54200	-13.93	20240223	44300	5.30	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
9	20240731	090129	57	100.00	KOSPI	N	N	N	N	N	46900	0	3	0.00	93400	2	0.04	46500	46900	46500	60900	32850	46900	46700.00	3.12	0	48400	47650	47050	46300	45700	48025	46675	150	14000	5000	34700	50	1	3000000	1407	6.50	0.32	12	0.00	7213.00	147683.00	54200	20240223	-13.47	44300	20231121	5.87	54200	-13.47	20240223	46450	0.97	20240730	54200	-13.47	20240223	44300	5.87	20231121	0.01	N	002170	5000	150 억	93691	N	N	5	N	N
10	20240730	160128	57	100.00	KOSPI	N	N	N	N	N	46900	200	2	0.43	213083250	4568	40.29	46550	47800	46450	60700	32700	46700	46646.95	3.13	-12	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1407	6.50	0.32	12	0.15	7213.00	147683.00	54200	20240223	-13.47	44300	20231121	5.87	54200	-13.47	20240223	46450	0.97	20240730	54200	-13.47	20240223	44300	5.87	20231121	0.02	N	002170	5000	150 억	94018	N	N	5	N	N
11	20240730	150130	57	100.00	KOSPI	N	N	N	N	N	46500	-200	5	-0.43	196805050	4218	37.20	46550	47800	46500	60700	32700	46700	46658.38	3.13	-3	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1395	6.45	0.31	12	0.14	7213.00	147683.00	54200	20240223	-14.21	44300	20231121	4.97	54200	-14.21	20240223	46500	0.00	20240730	54200	-14.21	20240223	44300	4.97	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
12	20240730	140129	57	100.00	KOSPI	N	N	N	N	N	46800	100	2	0.21	143093300	3065	27.03	46550	47800	46550	60700	32700	46700	46686.23	3.13	49	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1404	6.49	0.32	12	0.10	7213.00	147683.00	54200	20240223	-13.65	44300	20231121	5.64	54200	-13.65	20240223	46500	0.65	20240729	54200	-13.65	20240223	44300	5.64	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
13	20240730	130130	57	100.00	KOSPI	N	N	N	N	N	46700	0	3	0.00	140384350	3007	26.52	46550	47800	46550	60700	32700	46700	46685.85	3.13	47	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1401	6.47	0.32	12	0.10	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46500	0.43	20240729	54200	-13.84	20240223	44300	5.42	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
14	20240730	120129	57	100.00	KOSPI	N	N	N	N	N	46700	0	3	0.00	140384350	3007	26.52	46550	47800	46550	60700	32700	46700	46685.85	3.13	47	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1401	6.47	0.32	12	0.10	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46500	0.43	20240729	54200	-13.84	20240223	44300	5.42	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
15	20240730	110129	57	100.00	KOSPI	N	N	N	N	N	46750	50	2	0.11	140244200	3004	26.49	46550	47800	46550	60700	32700	46700	46685.82	3.13	47	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1403	6.48	0.32	12	0.10	7213.00	147683.00	54200	20240223	-13.75	44300	20231121	5.53	54200	-13.75	20240223	46500	0.54	20240729	54200	-13.75	20240223	44300	5.53	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
16	20240730	100130	57	100.00	KOSPI	N	N	N	N	N	46650	-50	5	-0.11	15508950	333	2.94	46550	46700	46550	60700	32700	46700	46573.42	3.13	-77	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1400	6.47	0.32	12	0.01	7213.00	147683.00	54200	20240223	-13.93	44300	20231121	5.30	54200	-13.93	20240223	46500	0.32	20240729	54200	-13.93	20240223	44300	5.30	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
17	20240730	090130	57	100.00	KOSPI	N	N	N	N	N	46700	0	3	0.00	372550	8	0.07	46550	46700	46550	60700	32700	46700	46568.75	3.13	-6	47433	47066	46783	46416	46133	47250	46600	150	14000	5000	34550	50	1	3000000	1401	6.47	0.32	12	0.00	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46500	0.43	20240729	54200	-13.84	20240223	44300	5.42	20231121	0.02	N	002170	5000	150 억	94018	N	N	0	N	N
18	20240729	160129	57	100.00	KOSPI	N	N	N	N	N	46700	-100	5	-0.21	530093400	11338	1139.50	46500	47150	46500	60800	32800	46800	46753.70	3.12	-318	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1401	6.47	0.32	12	0.38	7213.00	147683.00	54200	20240223	-13.84	44300	20231121	5.42	54200	-13.84	20240223	46500	0.43	20240729	54200	-13.84	20240223	44300	5.42	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
19	20240729	150129	57	100.00	KOSPI	N	N	N	N	N	46600	-200	5	-0.43	524360050	11215	1127.14	46500	47150	46500	60800	32800	46800	46755.24	3.12	-308	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1398	6.46	0.32	12	0.37	7213.00	147683.00	54200	20240223	-14.02	44300	20231121	5.19	54200	-14.02	20240223	46500	0.22	20240729	54200	-14.02	20240223	44300	5.19	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
20	20240729	140129	57	100.00	KOSPI	N	N	N	N	N	46650	-150	5	-0.32	376853750	8059	809.95	46500	47150	46500	60800	32800	46800	46761.85	3.12	-204	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1400	6.47	0.32	12	0.27	7213.00	147683.00	54200	20240223	-13.93	44300	20231121	5.30	54200	-13.93	20240223	46500	0.32	20240729	54200	-13.93	20240223	44300	5.30	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
21	20240729	130130	57	100.00	KOSPI	N	N	N	N	N	46550	-250	5	-0.53	258719750	5533	556.08	46500	47150	46500	60800	32800	46800	46759.40	3.12	-195	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1397	6.45	0.32	12	0.18	7213.00	147683.00	54200	20240223	-14.11	44300	20231121	5.08	54200	-14.11	20240223	46500	0.11	20240729	54200	-14.11	20240223	44300	5.08	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
22	20240729	120129	57	100.00	KOSPI	N	N	N	N	N	46600	-200	5	-0.43	254760600	5448	547.54	46500	47150	46500	60800	32800	46800	46762.22	3.12	-111	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1398	6.46	0.32	12	0.18	7213.00	147683.00	54200	20240223	-14.02	44300	20231121	5.19	54200	-14.02	20240223	46500	0.22	20240729	54200	-14.02	20240223	44300	5.19	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
23	20240729	110130	57	100.00	KOSPI	N	N	N	N	N	46650	-150	5	-0.32	228361050	4883	490.75	46500	47150	46500	60800	32800	46800	46766.55	3.12	-31	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1400	6.47	0.32	12	0.16	7213.00	147683.00	54200	20240223	-13.93	44300	20231121	5.30	54200	-13.93	20240223	46500	0.32	20240729	54200	-13.93	20240223	44300	5.30	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
24	20240729	100129	57	100.00	KOSPI	N	N	N	N	N	46750	-50	5	-0.11	103301500	2209	222.01	46500	47000	46500	60800	32800	46800	46763.92	3.12	-69	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1403	6.48	0.32	12	0.07	7213.00	147683.00	54200	20240223	-13.75	44300	20231121	5.53	54200	-13.75	20240223	46500	0.54	20240729	54200	-13.75	20240223	44300	5.53	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
25	20240729	090129	57	100.00	KOSPI	N	N	N	N	N	46750	-50	5	-0.11	233500	5	0.50	46500	46750	46500	60800	32800	46800	46700.00	3.12	-1	47400	47100	46950	46650	46500	47025	46575	150	14000	5000	34630	50	1	3000000	1403	6.48	0.32	12	0.00	7213.00	147683.00	54200	20240223	-13.75	44300	20231121	5.53	54200	-13.75	20240223	46500	0.54	20240729	54200	-13.75	20240223	44300	5.53	20231121	0.01	N	002170	5000	150 억	93559	N	N	0	N	N
26	20240726	160127	57	100.00	KOSPI	N	N	N	N	N	46800	-250	5	-0.53	46689800	995	23.02	47050	47250	46800	61100	32950	47050	46924.42	3.12	-254	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1404	6.49	0.32	12	0.03	7213.00	147683.00	54200	20240223	-13.65	44300	20231121	5.64	54200	-13.65	20240223	46800	0.00	20240726	54200	-13.65	20240223	44300	5.64	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
27	20240726	150128	57	100.00	KOSPI	N	N	N	N	N	46800	-250	5	-0.53	37981850	809	18.72	47050	47250	46800	61100	32950	47050	46949.13	3.12	-232	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1404	6.49	0.32	12	0.03	7213.00	147683.00	54200	20240223	-13.65	44300	20231121	5.64	54200	-13.65	20240223	46800	0.00	20240726	54200	-13.65	20240223	44300	5.64	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
28	20240726	140129	57	100.00	KOSPI	N	N	N	N	N	46800	-250	5	-0.53	37325950	795	18.39	47050	47250	46800	61100	32950	47050	46950.88	3.12	-226	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1404	6.49	0.32	12	0.03	7213.00	147683.00	54200	20240223	-13.65	44300	20231121	5.64	54200	-13.65	20240223	46800	0.00	20240726	54200	-13.65	20240223	44300	5.64	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
29	20240726	130129	57	100.00	KOSPI	N	N	N	N	N	46900	-150	5	-0.32	31049700	661	15.29	47050	47250	46800	61100	32950	47050	46973.83	3.12	-187	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1407	6.50	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.47	44300	20231121	5.87	54200	-13.47	20240223	46800	0.21	20240726	54200	-13.47	20240223	44300	5.87	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
30	20240726	120129	57	100.00	KOSPI	N	N	N	N	N	46800	-250	5	-0.53	30674750	653	15.11	47050	47250	46800	61100	32950	47050	46975.11	3.12	-182	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1404	6.49	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.65	44300	20231121	5.64	54200	-13.65	20240223	46800	0.00	20240726	54200	-13.65	20240223	44300	5.64	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
31	20240726	110127	57	100.00	KOSPI	N	N	N	N	N	46900	-150	5	-0.32	30066300	640	14.81	47050	47250	46800	61100	32950	47050	46978.59	3.12	-177	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1407	6.50	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.47	44300	20231121	5.87	54200	-13.47	20240223	46800	0.21	20240726	54200	-13.47	20240223	44300	5.87	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
32	20240726	100129	57	100.00	KOSPI	N	N	N	N	N	46900	-150	5	-0.32	27866500	593	13.72	47050	47250	46800	61100	32950	47050	46992.41	3.12	-134	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1407	6.50	0.32	12	0.02	7213.00	147683.00	54200	20240223	-13.47	44300	20231121	5.87	54200	-13.47	20240223	46800	0.21	20240726	54200	-13.47	20240223	44300	5.87	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
33	20240726	090128	57	100.00	KOSPI	N	N	N	N	N	47000	-50	5	-0.11	140950	3	0.07	47050	47050	46900	61100	32950	47050	46983.33	3.12	-1	47583	47316	47133	46866	46683	47225	46775	150	14050	5000	34810	50	1	3000000	1410	6.52	0.32	12	0.00	7213.00	147683.00	54200	20240223	-13.28	44300	20231121	6.09	54200	-13.28	20240223	46900	0.21	20240726	54200	-13.28	20240223	44300	6.09	20231121	0.01	N	002170	5000	150 억	93550	N	N	0	N	N
34	20240725	160128	57	100.00	KOSPI	N	N	N	N	N	47050	-550	5	-1.16	203723550	4322	627.29	47400	47400	46950	61800	33350	47600	47136.41	3.12	-208	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1412	6.52	0.32	12	0.14	7213.00	147683.00	54200	20240223	-13.19	44300	20231121	6.21	54200	-13.19	20240223	46950	0.21	20240725	54200	-13.19	20240223	44300	6.21	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
35	20240725	150129	57	100.00	KOSPI	N	N	N	N	N	47050	-550	5	-1.16	202263950	4291	622.79	47400	47400	46950	61800	33350	47600	47136.79	3.12	-204	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1412	6.52	0.32	12	0.14	7213.00	147683.00	54200	20240223	-13.19	44300	20231121	6.21	54200	-13.19	20240223	46950	0.21	20240725	54200	-13.19	20240223	44300	6.21	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
36	20240725	140129	57	100.00	KOSPI	N	N	N	N	N	46950	-650	5	-1.37	200432050	4252	617.13	47400	47400	46950	61800	33350	47600	47138.30	3.12	-197	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1409	6.51	0.32	12	0.14	7213.00	147683.00	54200	20240223	-13.38	44300	20231121	5.98	54200	-13.38	20240223	46950	0.00	20240725	54200	-13.38	20240223	44300	5.98	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
37	20240725	130128	57	100.00	KOSPI	N	N	N	N	N	47050	-550	5	-1.16	176047750	3733	541.80	47400	47400	47000	61800	33350	47600	47159.86	3.12	-193	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1412	6.52	0.32	12	0.12	7213.00	147683.00	54200	20240223	-13.19	44300	20231121	6.21	54200	-13.19	20240223	47000	0.11	20240725	54200	-13.19	20240223	44300	6.21	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
38	20240725	120128	57	100.00	KOSPI	N	N	N	N	N	47050	-550	5	-1.16	173507100	3679	533.96	47400	47400	47000	61800	33350	47600	47161.48	3.12	-193	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1412	6.52	0.32	12	0.12	7213.00	147683.00	54200	20240223	-13.19	44300	20231121	6.21	54200	-13.19	20240223	47000	0.11	20240725	54200	-13.19	20240223	44300	6.21	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
39	20240725	110128	57	100.00	KOSPI	N	N	N	N	N	47150	-450	5	-0.95	132857150	2817	408.85	47400	47400	47000	61800	33350	47600	47162.64	3.12	-193	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1415	6.54	0.32	12	0.09	7213.00	147683.00	54200	20240223	-13.01	44300	20231121	6.43	54200	-13.01	20240223	47000	0.32	20240725	54200	-13.01	20240223	44300	6.43	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
40	20240725	100128	57	100.00	KOSPI	N	N	N	N	N	47000	-600	5	-1.26	14322000	304	44.12	47400	47400	47000	61800	33350	47600	47111.84	3.12	-24	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1410	6.52	0.32	12	0.01	7213.00	147683.00	54200	20240223	-13.28	44300	20231121	6.09	54200	-13.28	20240223	47000	0.00	20240725	54200	-13.28	20240223	44300	6.09	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
41	20240725	090129	57	100.00	KOSPI	N	N	N	N	N	47100	-500	5	-1.05	2310300	49	7.11	47400	47400	47100	61800	33350	47600	47148.98	3.12	-1	47933	47766	47633	47466	47333	47850	47550	150	14200	5000	35220	50	1	3000000	1413	6.53	0.32	12	0.00	7213.00	147683.00	54200	20240223	-13.10	44300	20231121	6.32	54200	-13.10	20240223	47100	0.00	20240725	54200	-13.10	20240223	44300	6.32	20231121	0.02	N	002170	5000	150 억	93750	N	N	0	N	N
42	20240724	160128	57	100.00	KOSPI	N	N	N	N	N	47600	-150	5	-0.31	32848150	689	12.66	47500	47800	47500	62000	33450	47750	47675.11	3.13	-33	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1428	6.60	0.32	12	0.02	7213.00	147683.00	54200	20240223	-12.18	44300	20231121	7.45	54200	-12.18	20240223	47500	0.21	20240724	54200	-12.18	20240223	44300	7.45	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
43	20240724	150128	57	100.00	KOSPI	N	N	N	N	N	47550	-200	5	-0.42	23615450	495	9.09	47500	47800	47500	62000	33450	47750	47707.98	3.13	-24	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1427	6.59	0.32	12	0.02	7213.00	147683.00	54200	20240223	-12.27	44300	20231121	7.34	54200	-12.27	20240223	47500	0.11	20240724	54200	-12.27	20240223	44300	7.34	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
44	20240724	140128	57	100.00	KOSPI	N	N	N	N	N	47600	-150	5	-0.31	22854400	479	8.80	47500	47800	47500	62000	33450	47750	47712.73	3.13	-17	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1428	6.60	0.32	12	0.02	7213.00	147683.00	54200	20240223	-12.18	44300	20231121	7.45	54200	-12.18	20240223	47500	0.21	20240724	54200	-12.18	20240223	44300	7.45	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
45	20240724	130128	57	100.00	KOSPI	N	N	N	N	N	47750	0	3	0.00	20759700	435	7.99	47500	47800	47500	62000	33450	47750	47723.45	3.13	-18	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1433	6.62	0.32	12	0.01	7213.00	147683.00	54200	20240223	-11.90	44300	20231121	7.79	54200	-11.90	20240223	47500	0.53	20240724	54200	-11.90	20240223	44300	7.79	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
46	20240724	120129	57	100.00	KOSPI	N	N	N	N	N	47750	0	3	0.00	20426050	428	7.86	47500	47800	47500	62000	33450	47750	47724.42	3.13	-18	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1433	6.62	0.32	12	0.01	7213.00	147683.00	54200	20240223	-11.90	44300	20231121	7.79	54200	-11.90	20240223	47500	0.53	20240724	54200	-11.90	20240223	44300	7.79	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
47	20240724	110129	57	100.00	KOSPI	N	N	N	N	N	47600	-150	5	-0.31	4906200	103	1.89	47500	47700	47500	62000	33450	47750	47633.01	3.13	-7	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1428	6.60	0.32	12	0.00	7213.00	147683.00	54200	20240223	-12.18	44300	20231121	7.45	54200	-12.18	20240223	47500	0.21	20240724	54200	-12.18	20240223	44300	7.45	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
48	20240724	100129	57	100.00	KOSPI	N	N	N	N	N	47550	-200	5	-0.42	1999350	42	0.77	47500	47700	47500	62000	33450	47750	47603.57	3.13	-2	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1427	6.59	0.32	12	0.00	7213.00	147683.00	54200	20240223	-12.27	44300	20231121	7.34	54200	-12.27	20240223	47500	0.11	20240724	54200	-12.27	20240223	44300	7.34	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
49	20240724	090129	57	100.00	KOSPI	N	N	N	N	N	47500	-250	5	-0.52	332500	7	0.13	47500	47500	47500	62000	33450	47750	47500.00	3.13	-2	48450	48100	47850	47500	47250	47975	47375	150	14250	5000	35330	50	1	3000000	1425	6.59	0.32	12	0.00	7213.00	147683.00	54200	20240223	-12.36	44300	20231121	7.22	54200	-12.36	20240223	47500	0.00	20240724	54200	-12.36	20240223	44300	7.22	20231121	0.01	N	002170	5000	150 억	93793	N	N	1	N	N
50	20240723	160128	57	100.00	KOSPI	N	N	N	N	N	47750	-150	5	-0.31	260341900	5444	539.54	47900	48200	47600	62200	33550	47900	47821.80	3.12	-68	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1433	6.62	0.32	12	0.18	7213.00	147683.00	54200	20240223	-11.90	44300	20231121	7.79	54200	-11.90	20240223	47500	0.53	20240628	54200	-11.90	20240223	44300	7.79	20231121	0.01	N	002170	5000	150 억	93539	N	N	1	N	N
51	20240723	150130	57	100.00	KOSPI	N	N	N	N	N	47650	-250	5	-0.52	259578400	5428	537.96	47900	48200	47600	62200	33550	47900	47822.11	3.12	-60	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1430	6.61	0.32	12	0.18	7213.00	147683.00	54200	20240223	-12.08	44300	20231121	7.56	54200	-12.08	20240223	47500	0.32	20240628	54200	-12.08	20240223	44300	7.56	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
52	20240723	140127	57	100.00	KOSPI	N	N	N	N	N	47650	-250	5	-0.52	259483100	5426	537.76	47900	48200	47600	62200	33550	47900	47822.17	3.12	-58	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1430	6.61	0.32	12	0.18	7213.00	147683.00	54200	20240223	-12.08	44300	20231121	7.56	54200	-12.08	20240223	47500	0.32	20240628	54200	-12.08	20240223	44300	7.56	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
53	20240723	130127	57	100.00	KOSPI	N	N	N	N	N	47750	-150	5	-0.31	222448100	4649	460.75	47900	48200	47600	62200	33550	47900	47848.59	3.12	-81	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1433	6.62	0.32	12	0.15	7213.00	147683.00	54200	20240223	-11.90	44300	20231121	7.79	54200	-11.90	20240223	47500	0.53	20240628	54200	-11.90	20240223	44300	7.79	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
54	20240723	120129	57	100.00	KOSPI	N	N	N	N	N	47850	-50	5	-0.10	198951600	4157	411.99	47900	48200	47600	62200	33550	47900	47859.42	3.12	-80	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1436	6.63	0.32	12	0.14	7213.00	147683.00	54200	20240223	-11.72	44300	20231121	8.01	54200	-11.72	20240223	47500	0.74	20240628	54200	-11.72	20240223	44300	8.01	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
55	20240723	110129	57	100.00	KOSPI	N	N	N	N	N	47700	-200	5	-0.42	181882650	3799	376.51	47900	48200	47650	62200	33550	47900	47876.45	3.12	-180	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1431	6.61	0.32	12	0.13	7213.00	147683.00	54200	20240223	-11.99	44300	20231121	7.67	54200	-11.99	20240223	47500	0.42	20240628	54200	-11.99	20240223	44300	7.67	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
56	20240723	100129	57	100.00	KOSPI	N	N	N	N	N	48050	150	2	0.31	166839600	3485	345.39	47900	48200	47650	62200	33550	47900	47873.63	3.12	-178	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1442	6.66	0.33	12	0.12	7213.00	147683.00	54200	20240223	-11.35	44300	20231121	8.47	54200	-11.35	20240223	47500	1.16	20240628	54200	-11.35	20240223	44300	8.47	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
57	20240723	090128	57	100.00	KOSPI	N	N	N	N	N	47900	0	3	0.00	0	0	0.00	0	0	0	62200	33550	47900	0.00	3.12	0	48433	48166	47983	47716	47533	48075	47625	150	14300	5000	35440	50	1	3000000	1437	6.64	0.32	12	0.00	7213.00	147683.00	54200	20240223	-11.62	44300	20231121	8.13	54200	-11.62	20240223	47500	0.84	20240628	54200	-11.62	20240223	44300	8.13	20231121	0.01	N	002170	5000	150 억	93539	N	N	0	N	N
58	20240722	160128	57	100.00	KOSPI	N	N	N	N	N	47900	-150	5	-0.31	48421550	1009	43.79	48050	48250	47800	62400	33650	48050	47989.64	3.12	-172	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1437	6.64	0.32	12	0.03	7213.00	147683.00	54200	20240223	-11.62	44300	20231121	8.13	54200	-11.62	20240223	47500	0.84	20240628	54200	-11.62	20240223	44300	8.13	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
59	20240722	150128	57	100.00	KOSPI	N	N	N	N	N	47900	-150	5	-0.31	47751000	995	43.19	48050	48250	47800	62400	33650	48050	47990.95	3.12	-172	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1437	6.64	0.32	12	0.03	7213.00	147683.00	54200	20240223	-11.62	44300	20231121	8.13	54200	-11.62	20240223	47500	0.84	20240628	54200	-11.62	20240223	44300	8.13	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
60	20240722	140129	57	100.00	KOSPI	N	N	N	N	N	47850	-200	5	-0.42	47559550	991	43.01	48050	48250	47800	62400	33650	48050	47991.47	3.12	-172	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1436	6.63	0.32	12	0.03	7213.00	147683.00	54200	20240223	-11.72	44300	20231121	8.01	54200	-11.72	20240223	47500	0.74	20240628	54200	-11.72	20240223	44300	8.01	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
61	20240722	130127	57	100.00	KOSPI	N	N	N	N	N	47900	-150	5	-0.31	47463850	989	42.93	48050	48250	47800	62400	33650	48050	47991.76	3.12	-172	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1437	6.64	0.32	12	0.03	7213.00	147683.00	54200	20240223	-11.62	44300	20231121	8.13	54200	-11.62	20240223	47500	0.84	20240628	54200	-11.62	20240223	44300	8.13	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
62	20240722	120128	57	100.00	KOSPI	N	N	N	N	N	47800	-250	5	-0.52	47415950	988	42.88	48050	48250	47800	62400	33650	48050	47991.85	3.12	-172	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1434	6.63	0.32	12	0.03	7213.00	147683.00	54200	20240223	-11.81	44300	20231121	7.90	54200	-11.81	20240223	47500	0.63	20240628	54200	-11.81	20240223	44300	7.90	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
63	20240722	110128	57	100.00	KOSPI	N	N	N	N	N	47800	-250	5	-0.52	43783000	912	39.58	48050	48250	47800	62400	33650	48050	48007.68	3.12	-172	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1434	6.63	0.32	12	0.03	7213.00	147683.00	54200	20240223	-11.81	44300	20231121	7.90	54200	-11.81	20240223	47500	0.63	20240628	54200	-11.81	20240223	44300	7.90	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
64	20240722	100128	57	100.00	KOSPI	N	N	N	N	N	47850	-200	5	-0.42	31854350	663	28.78	48050	48250	47850	62400	33650	48050	48045.78	3.12	-91	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1436	6.63	0.32	12	0.02	7213.00	147683.00	54200	20240223	-11.72	44300	20231121	8.01	54200	-11.72	20240223	47500	0.74	20240628	54200	-11.72	20240223	44300	8.01	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
65	20240722	090127	57	100.00	KOSPI	N	N	N	N	N	48050	0	3	0.00	0	0	0.00	0	0	0	62400	33650	48050	0.00	3.12	0	48450	48250	48050	47850	47650	48150	47750	150	14350	5000	35550	50	1	3000000	1442	6.66	0.33	12	0.00	7213.00	147683.00	54200	20240223	-11.35	44300	20231121	8.47	54200	-11.35	20240223	47500	1.16	20240628	54200	-11.35	20240223	44300	8.47	20231121	0.01	N	002170	5000	150 억	93711	N	N	0	N	N
66	20240719	160127	57	100.00	KOSPI	N	N	N	N	N	48050	-100	5	-0.21	110782250	2304	316.92	48100	48250	47850	62500	33750	48150	48082.57	3.12	210	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1442	6.66	0.33	12	0.08	7213.00	147683.00	54200	20240223	-11.35	44300	20231121	8.47	54200	-11.35	20240223	47500	1.16	20240628	54200	-11.35	20240223	44300	8.47	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
67	20240719	150128	57	100.00	KOSPI	N	N	N	N	N	47950	-200	5	-0.42	110397850	2296	315.82	48100	48250	47850	62500	33750	48150	48082.69	3.12	205	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1439	6.65	0.32	12	0.08	7213.00	147683.00	54200	20240223	-11.53	44300	20231121	8.24	54200	-11.53	20240223	47500	0.95	20240628	54200	-11.53	20240223	44300	8.24	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
68	20240719	140128	57	100.00	KOSPI	N	N	N	N	N	48100	-50	5	-0.10	110061600	2289	314.86	48100	48250	47850	62500	33750	48150	48082.83	3.12	209	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1443	6.67	0.33	12	0.08	7213.00	147683.00	54200	20240223	-11.25	44300	20231121	8.58	54200	-11.25	20240223	47500	1.26	20240628	54200	-11.25	20240223	44300	8.58	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
69	20240719	130127	57	100.00	KOSPI	N	N	N	N	N	48150	0	3	0.00	71680800	1490	204.95	48100	48250	47850	62500	33750	48150	48107.92	3.12	39	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1445	6.68	0.33	12	0.05	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
70	20240719	120126	57	100.00	KOSPI	N	N	N	N	N	48100	-50	5	-0.10	71199300	1480	203.58	48100	48250	47850	62500	33750	48150	48107.64	3.12	30	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1443	6.67	0.33	12	0.05	7213.00	147683.00	54200	20240223	-11.25	44300	20231121	8.58	54200	-11.25	20240223	47500	1.26	20240628	54200	-11.25	20240223	44300	8.58	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
71	20240719	110128	57	100.00	KOSPI	N	N	N	N	N	48050	-100	5	-0.21	26792400	556	76.48	48100	48250	48050	62500	33750	48150	48187.77	3.12	21	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1442	6.66	0.33	12	0.02	7213.00	147683.00	54200	20240223	-11.35	44300	20231121	8.47	54200	-11.35	20240223	47500	1.16	20240628	54200	-11.35	20240223	44300	8.47	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
72	20240719	100123	57	100.00	KOSPI	N	N	N	N	N	48150	0	3	0.00	3414300	71	9.77	48100	48150	48050	62500	33750	48150	48088.73	3.12	12	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1445	6.68	0.33	12	0.00	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
73	20240719	090133	57	100.00	KOSPI	N	N	N	N	N	48100	-50	5	-0.10	48100	1	0.14	48100	48100	48100	62500	33750	48150	48100.00	3.12	0	48516	48332	48216	48032	47916	48275	47975	150	14350	5000	35630	50	1	3000000	1443	6.67	0.33	12	0.00	7213.00	147683.00	54200	20240223	-11.25	44300	20231121	8.58	54200	-11.25	20240223	47500	1.26	20240628	54200	-11.25	20240223	44300	8.58	20231121	0.01	N	002170	5000	150 억	93572	N	N	0	N	N
74	20240718	160126	57	100.00	KOSPI	N	N	N	N	N	48150	-250	5	-0.52	34987300	727	34.10	48400	48400	48100	62900	33900	48400	48125.58	3.13	-76	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1445	6.68	0.33	12	0.02	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
75	20240718	150127	57	100.00	KOSPI	N	N	N	N	N	48200	-200	5	-0.41	31619400	657	30.82	48400	48400	48100	62900	33900	48400	48126.94	3.13	-85	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1446	6.68	0.33	12	0.02	7213.00	147683.00	54200	20240223	-11.07	44300	20231121	8.80	54200	-11.07	20240223	47500	1.47	20240628	54200	-11.07	20240223	44300	8.80	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
76	20240718	140126	57	100.00	KOSPI	N	N	N	N	N	48200	-200	5	-0.41	31571200	656	30.77	48400	48400	48100	62900	33900	48400	48126.83	3.13	-85	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1446	6.68	0.33	12	0.02	7213.00	147683.00	54200	20240223	-11.07	44300	20231121	8.80	54200	-11.07	20240223	47500	1.47	20240628	54200	-11.07	20240223	44300	8.80	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
77	20240718	130126	57	100.00	KOSPI	N	N	N	N	N	48200	-200	5	-0.41	31474800	654	30.68	48400	48400	48100	62900	33900	48400	48126.61	3.13	-85	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1446	6.68	0.33	12	0.02	7213.00	147683.00	54200	20240223	-11.07	44300	20231121	8.80	54200	-11.07	20240223	47500	1.47	20240628	54200	-11.07	20240223	44300	8.80	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
78	20240718	120126	57	100.00	KOSPI	N	N	N	N	N	48150	-250	5	-0.52	29645000	616	28.89	48400	48400	48100	62900	33900	48400	48125.00	3.13	-85	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1445	6.68	0.33	12	0.02	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
79	20240718	110127	57	100.00	KOSPI	N	N	N	N	N	48150	-250	5	-0.52	13771250	286	13.41	48400	48400	48100	62900	33900	48400	48151.22	3.13	-85	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1445	6.68	0.33	12	0.01	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
80	20240718	100127	57	100.00	KOSPI	N	N	N	N	N	48250	-150	5	-0.31	11797300	245	11.49	48400	48400	48100	62900	33900	48400	48152.24	3.13	-85	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1448	6.69	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
81	20240718	090129	57	100.00	KOSPI	N	N	N	N	N	48400	0	3	0.00	242000	5	0.23	48400	48400	48400	62900	33900	48400	48400.00	3.13	0	48900	48650	48400	48150	47900	48775	48275	150	14500	5000	35810	50	1	3000000	1452	6.71	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93972	N	N	2	N	N
82	20240717	160129	57	100.00	KOSPI	N	N	N	N	N	48400	50	2	0.10	103127450	2132	444.17	48300	48650	48150	62800	33850	48350	48371.22	3.13	-93	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1452	6.71	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	94034	N	N	2	N	N
83	20240717	150130	57	100.00	KOSPI	N	N	N	N	N	48400	50	2	0.10	101193150	2092	435.83	48300	48650	48150	62800	33850	48350	48371.49	3.13	-93	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1452	6.71	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
84	20240717	140129	57	100.00	KOSPI	N	N	N	N	N	48400	50	2	0.10	100951250	2087	434.79	48300	48650	48150	62800	33850	48350	48371.47	3.13	-93	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1452	6.71	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
85	20240717	130129	57	100.00	KOSPI	N	N	N	N	N	48350	0	3	0.00	100273650	2073	431.88	48300	48650	48150	62800	33850	48350	48371.27	3.13	-93	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1451	6.70	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
86	20240717	120130	57	100.00	KOSPI	N	N	N	N	N	48350	0	3	0.00	99258250	2052	427.50	48300	48650	48150	62800	33850	48350	48371.47	3.13	-93	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1451	6.70	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
87	20240717	110129	57	100.00	KOSPI	N	N	N	N	N	48350	0	3	0.00	94955100	1963	408.96	48300	48650	48150	62800	33850	48350	48372.44	3.13	-89	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1451	6.70	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
88	20240717	100129	57	100.00	KOSPI	N	N	N	N	N	48400	50	2	0.10	61282600	1266	263.75	48300	48650	48250	62800	33850	48350	48406.48	3.13	-99	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1452	6.71	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
89	20240717	090124	57	100.00	KOSPI	N	N	N	N	N	48350	0	3	0.00	0	0	0.00	0	0	0	62800	33850	48350	0.00	3.13	0	49083	48716	48533	48166	47983	48625	48075	150	14450	5000	35770	50	1	3000000	1451	6.70	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	94034	N	N	1	N	N
90	20240716	160129	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	23211800	478	96.76	48500	48900	48350	63000	33950	48500	48560.25	3.14	-58	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1451	6.70	0.33	12	0.02	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
91	20240716	150130	57	100.00	KOSPI	N	N	N	N	N	48400	-100	5	-0.21	22873300	471	95.34	48500	48900	48350	63000	33950	48500	48563.27	3.14	-53	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1452	6.71	0.33	12	0.02	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
92	20240716	140130	57	100.00	KOSPI	N	N	N	N	N	48400	-100	5	-0.21	22873300	471	95.34	48500	48900	48350	63000	33950	48500	48563.27	3.14	-53	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1452	6.71	0.33	12	0.02	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
93	20240716	130129	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	22293050	459	92.91	48500	48900	48350	63000	33950	48500	48568.74	3.14	-42	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1451	6.70	0.33	12	0.02	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
94	20240716	120130	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	22002950	453	91.70	48500	48900	48350	63000	33950	48500	48571.63	3.14	-36	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1451	6.70	0.33	12	0.02	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
95	20240716	110130	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	20939200	431	87.25	48500	48900	48350	63000	33950	48500	48582.83	3.14	-29	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1451	6.70	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
96	20240716	100129	57	100.00	KOSPI	N	N	N	N	N	48500	0	3	0.00	20407300	420	85.02	48500	48900	48350	63000	33950	48500	48588.81	3.14	-18	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1455	6.72	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
97	20240716	090129	57	100.00	KOSPI	N	N	N	N	N	48500	0	3	0.00	97000	2	0.40	48500	48500	48500	63000	33950	48500	48500.00	3.14	0	48700	48600	48400	48300	48100	48650	48350	150	14500	5000	35890	50	1	3000000	1455	6.72	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.03	N	002170	5000	150 억	94056	N	N	1	N	N
98	20240715	160128	57	100.00	KOSPI	N	N	N	N	N	48500	50	2	0.10	22919300	474	13.47	48450	48500	48200	62900	33950	48450	48352.95	3.14	-92	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1455	6.72	0.33	12	0.02	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
99	20240715	150128	57	100.00	KOSPI	N	N	N	N	N	48250	-200	5	-0.41	13025700	270	7.67	48450	48450	48200	62900	33950	48450	48243.33	3.14	-92	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1448	6.69	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
100	20240715	140128	57	100.00	KOSPI	N	N	N	N	N	48400	-50	5	-0.10	12687750	263	7.47	48450	48450	48200	62900	33950	48450	48242.40	3.14	-92	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1452	6.71	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
101	20240715	130129	57	100.00	KOSPI	N	N	N	N	N	48300	-150	5	-0.31	12639350	262	7.44	48450	48450	48200	62900	33950	48450	48241.79	3.14	-93	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1449	6.70	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
102	20240715	120129	57	100.00	KOSPI	N	N	N	N	N	48350	-100	5	-0.21	12446150	258	7.33	48450	48450	48200	62900	33950	48450	48240.89	3.14	-92	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1451	6.70	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
103	20240715	110129	57	100.00	KOSPI	N	N	N	N	N	48300	-150	5	-0.31	12397800	257	7.30	48450	48450	48200	62900	33950	48450	48240.47	3.14	-93	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1449	6.70	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
104	20240715	100130	57	100.00	KOSPI	N	N	N	N	N	48400	-50	5	-0.10	12011400	249	7.07	48450	48450	48200	62900	33950	48450	48238.55	3.14	-93	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1452	6.71	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
105	20240715	090129	57	100.00	KOSPI	N	N	N	N	N	48450	0	3	0.00	48450	1	0.03	48450	48450	48450	62900	33950	48450	48450.00	3.14	0	49016	48732	48566	48282	48116	48650	48200	150	14450	5000	35850	50	1	3000000	1454	6.72	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	94151	N	N	1	N	N
106	20240712	160128	57	100.00	KOSPI	N	N	N	N	N	48450	-450	5	-0.92	170788100	3520	114.88	48850	48850	48400	63500	34250	48900	48519.35	3.13	254	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1454	6.72	0.33	12	0.12	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93760	N	N	1	N	N
107	20240712	150128	57	100.00	KOSPI	N	N	N	N	N	48500	-400	5	-0.82	165458650	3410	111.29	48850	48850	48400	63500	34250	48900	48521.60	3.13	260	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1455	6.72	0.33	12	0.11	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
108	20240712	140130	57	100.00	KOSPI	N	N	N	N	N	48500	-400	5	-0.82	165458650	3410	111.29	48850	48850	48400	63500	34250	48900	48521.60	3.13	260	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1455	6.72	0.33	12	0.11	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
109	20240712	130129	57	100.00	KOSPI	N	N	N	N	N	48450	-450	5	-0.92	164442000	3389	110.61	48850	48850	48400	63500	34250	48900	48522.28	3.13	279	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1454	6.72	0.33	12	0.11	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
110	20240712	120129	57	100.00	KOSPI	N	N	N	N	N	48450	-450	5	-0.92	155479050	3204	104.57	48850	48850	48400	63500	34250	48900	48526.54	3.13	297	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1454	6.72	0.33	12	0.11	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
111	20240712	110128	57	100.00	KOSPI	N	N	N	N	N	48450	-450	5	-0.92	154075350	3175	103.62	48850	48850	48400	63500	34250	48900	48527.67	3.13	316	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1454	6.72	0.33	12	0.11	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
112	20240712	100128	57	100.00	KOSPI	N	N	N	N	N	48450	-450	5	-0.92	143853450	2964	96.74	48850	48850	48400	63500	34250	48900	48533.55	3.13	334	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1454	6.72	0.33	12	0.10	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
113	20240712	090129	57	100.00	KOSPI	N	N	N	N	N	48850	-50	5	-0.10	146550	3	0.10	48850	48850	48850	63500	34250	48900	48850.00	3.13	0	49333	49116	48683	48466	48033	49225	48575	150	14600	5000	36180	50	1	3000000	1466	6.77	0.33	12	0.00	7213.00	147683.00	54200	20240223	-9.87	44300	20231121	10.27	54200	-9.87	20240223	47500	2.84	20240628	54200	-9.87	20240223	44300	10.27	20231121	0.02	N	002170	5000	150 억	93760	N	N	17	N	N
114	20240711	160128	57	100.00	KOSPI	N	N	N	N	N	48900	450	2	0.93	148428250	3064	62.12	48450	48900	48250	62900	33950	48450	48442.64	3.13	-304	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1467	6.78	0.33	12	0.10	7213.00	147683.00	54200	20240223	-9.78	44300	20231121	10.38	54200	-9.78	20240223	47500	2.95	20240628	54200	-9.78	20240223	44300	10.38	20231121	0.01	N	002170	5000	150 억	93875	N	N	17	N	N
115	20240711	150128	57	100.00	KOSPI	N	N	N	N	N	48400	-50	5	-0.10	133508250	2757	55.90	48450	48850	48250	62900	33950	48450	48425.19	3.13	-294	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1452	6.71	0.33	12	0.09	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
116	20240711	140129	57	100.00	KOSPI	N	N	N	N	N	48400	-50	5	-0.10	133411450	2755	55.86	48450	48850	48250	62900	33950	48450	48425.21	3.13	-294	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1452	6.71	0.33	12	0.09	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
117	20240711	130129	57	100.00	KOSPI	N	N	N	N	N	48400	-50	5	-0.10	12689450	262	5.31	48450	48550	48400	62900	33950	48450	48433.02	3.13	-24	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1452	6.71	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
118	20240711	120129	57	100.00	KOSPI	N	N	N	N	N	48400	-50	5	-0.10	11866550	245	4.97	48450	48550	48400	62900	33950	48450	48434.90	3.13	-22	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1452	6.71	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
119	20240711	110128	57	100.00	KOSPI	N	N	N	N	N	48450	0	3	0.00	11333650	234	4.74	48450	48550	48400	62900	33950	48450	48434.40	3.13	-15	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1454	6.72	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
120	20240711	100128	57	100.00	KOSPI	N	N	N	N	N	48500	50	2	0.10	10946050	226	4.58	48450	48550	48400	62900	33950	48450	48433.85	3.13	-8	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1455	6.72	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
121	20240711	090128	57	100.00	KOSPI	N	N	N	N	N	48450	0	3	0.00	0	0	0.00	0	0	0	62900	33950	48450	0.00	3.13	0	49150	48800	48550	48200	47950	48675	48075	150	14450	5000	35850	50	1	3000000	1454	6.72	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	93875	N	N	3	N	N
122	20240710	160128	57	100.00	KOSPI	N	N	N	N	N	48450	-150	5	-0.31	239313100	4932	102.34	48600	48900	48300	63100	34050	48600	48522.53	3.14	-332	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1454	6.72	0.33	12	0.16	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	94175	N	N	3	N	N
123	20240710	150128	57	100.00	KOSPI	N	N	N	N	N	48500	-100	5	-0.21	228702550	4713	97.80	48600	48900	48300	63100	34050	48600	48525.90	3.14	-336	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1455	6.72	0.33	12	0.16	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
124	20240710	140128	57	100.00	KOSPI	N	N	N	N	N	48350	-250	5	-0.51	183738200	3785	78.54	48600	48900	48300	63100	34050	48600	48543.78	3.14	-379	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1451	6.70	0.33	12	0.13	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
125	20240710	130128	57	100.00	KOSPI	N	N	N	N	N	48500	-100	5	-0.21	180495600	3718	77.15	48600	48900	48300	63100	34050	48600	48546.42	3.14	-396	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1455	6.72	0.33	12	0.12	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
126	20240710	120128	57	100.00	KOSPI	N	N	N	N	N	48400	-200	5	-0.41	110446950	2275	47.21	48600	48750	48300	63100	34050	48600	48548.11	3.14	-186	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1452	6.71	0.33	12	0.08	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
127	20240710	110129	57	100.00	KOSPI	N	N	N	N	N	48700	100	2	0.21	40417000	832	17.26	48600	48750	48400	63100	34050	48600	48578.12	3.14	-137	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1461	6.75	0.33	12	0.03	7213.00	147683.00	54200	20240223	-10.15	44300	20231121	9.93	54200	-10.15	20240223	47500	2.53	20240628	54200	-10.15	20240223	44300	9.93	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
128	20240710	100128	57	100.00	KOSPI	N	N	N	N	N	48500	-100	5	-0.21	13652350	281	5.83	48600	48700	48450	63100	34050	48600	48584.88	3.14	-5	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1455	6.72	0.33	12	0.01	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
129	20240710	090129	57	100.00	KOSPI	N	N	N	N	N	48600	0	3	0.00	194400	4	0.08	48600	48600	48600	63100	34050	48600	48600.00	3.14	0	48933	48766	48433	48266	47933	48850	48350	150	14500	5000	35960	50	1	3000000	1458	6.74	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.33	44300	20231121	9.71	54200	-10.33	20240223	47500	2.32	20240628	54200	-10.33	20240223	44300	9.71	20231121	0.01	N	002170	5000	150 억	94175	N	N	2	N	N
130	20240709	160128	57	100.00	KOSPI	N	N	N	N	N	48600	300	2	0.62	233190250	4819	120.63	48300	48600	48100	62700	33850	48300	48389.76	3.14	-47	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1458	6.74	0.33	12	0.16	7213.00	147683.00	54200	20240223	-10.33	44300	20231121	9.71	54200	-10.33	20240223	47500	2.32	20240628	54200	-10.33	20240223	44300	9.71	20231121	0.02	N	002170	5000	150 억	94151	N	N	2	N	N
131	20240709	150128	57	100.00	KOSPI	N	N	N	N	N	48350	50	2	0.10	227991300	4712	117.95	48300	48600	48100	62700	33850	48300	48385.25	3.14	-41	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1451	6.70	0.33	12	0.16	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
132	20240709	140128	57	100.00	KOSPI	N	N	N	N	N	48300	0	3	0.00	226059200	4672	116.95	48300	48600	48100	62700	33850	48300	48385.96	3.14	-41	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1449	6.70	0.33	12	0.16	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
133	20240709	130128	57	100.00	KOSPI	N	N	N	N	N	48550	250	2	0.52	177177950	3660	91.61	48300	48600	48100	62700	33850	48300	48409.28	3.14	-29	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1457	6.73	0.33	12	0.12	7213.00	147683.00	54200	20240223	-10.42	44300	20231121	9.59	54200	-10.42	20240223	47500	2.21	20240628	54200	-10.42	20240223	44300	9.59	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
134	20240709	120129	57	100.00	KOSPI	N	N	N	N	N	48400	100	2	0.21	176355000	3643	91.19	48300	48600	48100	62700	33850	48300	48409.28	3.14	-34	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1452	6.71	0.33	12	0.12	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
135	20240709	110128	57	100.00	KOSPI	N	N	N	N	N	48300	0	3	0.00	170692300	3526	88.26	48300	48600	48100	62700	33850	48300	48409.61	3.14	-123	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1449	6.70	0.33	12	0.12	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
136	20240709	100128	57	100.00	KOSPI	N	N	N	N	N	48350	50	2	0.10	49806850	1029	25.76	48300	48600	48100	62700	33850	48300	48403.16	3.14	-189	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1451	6.70	0.33	12	0.03	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
137	20240709	090129	57	100.00	KOSPI	N	N	N	N	N	48300	0	3	0.00	96600	2	0.05	48300	48300	48300	62700	33850	48300	48300.00	3.14	0	49500	48900	48500	47900	47500	48700	47700	150	14400	5000	35740	50	1	3000000	1449	6.70	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	94151	N	N	6	N	N
138	20240708	160128	57	100.00	KOSPI	N	N	N	N	N	48300	-100	5	-0.21	193704150	3995	92.50	48400	49100	48100	62900	33900	48400	48486.65	3.11	782	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1449	6.70	0.33	12	0.13	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.01	N	002170	5000	150 억	93172	N	N	6	N	N
139	20240708	150128	57	100.00	KOSPI	N	N	N	N	N	48350	-50	5	-0.10	189450600	3907	90.46	48400	49100	48100	62900	33900	48400	48490.04	3.11	727	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1451	6.70	0.33	12	0.13	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
140	20240708	140128	57	100.00	KOSPI	N	N	N	N	N	48600	200	2	0.41	135748700	2797	64.76	48400	49100	48250	62900	33900	48400	48533.68	3.11	468	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1458	6.74	0.33	12	0.09	7213.00	147683.00	54200	20240223	-10.33	44300	20231121	9.71	54200	-10.33	20240223	47500	2.32	20240628	54200	-10.33	20240223	44300	9.71	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
141	20240708	130127	57	100.00	KOSPI	N	N	N	N	N	48600	200	2	0.41	102489900	2110	48.85	48400	49100	48250	62900	33900	48400	48573.41	3.11	376	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1458	6.74	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.33	44300	20231121	9.71	54200	-10.33	20240223	47500	2.32	20240628	54200	-10.33	20240223	44300	9.71	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
142	20240708	120128	57	100.00	KOSPI	N	N	N	N	N	48650	250	2	0.52	101614900	2092	48.44	48400	49100	48250	62900	33900	48400	48573.09	3.11	371	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1460	6.74	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.24	44300	20231121	9.82	54200	-10.24	20240223	47500	2.42	20240628	54200	-10.24	20240223	44300	9.82	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
143	20240708	110127	57	100.00	KOSPI	N	N	N	N	N	48250	-150	5	-0.31	55745850	1148	26.58	48400	49100	48250	62900	33900	48400	48559.10	3.11	48	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1448	6.69	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
144	20240708	100128	57	100.00	KOSPI	N	N	N	N	N	48450	50	2	0.10	43869650	902	20.88	48400	49100	48300	62900	33900	48400	48635.98	3.11	19	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1454	6.72	0.33	12	0.03	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
145	20240708	090128	57	100.00	KOSPI	N	N	N	N	N	48400	0	3	0.00	145200	3	0.07	48400	48400	48400	62900	33900	48400	48400.00	3.11	1	49200	48800	48550	48150	47900	48675	48025	150	14500	5000	35810	50	1	3000000	1452	6.71	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93172	N	N	10	N	N
146	20240705	160128	57	100.00	KOSPI	N	N	N	N	N	48400	-200	5	-0.41	209590250	4319	104.22	48550	48950	48300	63100	34050	48600	48527.49	3.12	-322	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1452	6.71	0.33	12	0.14	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93614	N	N	10	N	N
147	20240705	150128	57	100.00	KOSPI	N	N	N	N	N	48400	-200	5	-0.41	208427450	4295	103.64	48550	48950	48300	63100	34050	48600	48527.93	3.12	-323	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1452	6.71	0.33	12	0.14	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
148	20240705	140128	57	100.00	KOSPI	N	N	N	N	N	48450	-150	5	-0.31	111078500	2287	55.19	48550	48950	48300	63100	34050	48600	48569.52	3.12	-252	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1454	6.72	0.33	12	0.08	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
149	20240705	130128	57	100.00	KOSPI	N	N	N	N	N	48500	-100	5	-0.21	108703950	2238	54.01	48550	48950	48300	63100	34050	48600	48571.92	3.12	-212	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1455	6.72	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
150	20240705	120128	57	100.00	KOSPI	N	N	N	N	N	48500	-100	5	-0.21	92451350	1905	45.97	48550	48750	48300	63100	34050	48600	48530.89	3.12	-213	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1455	6.72	0.33	12	0.06	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
151	20240705	110127	57	100.00	KOSPI	N	N	N	N	N	48400	-200	5	-0.41	64726900	1334	32.19	48550	48750	48300	63100	34050	48600	48520.91	3.12	-104	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1452	6.71	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
152	20240705	100128	57	100.00	KOSPI	N	N	N	N	N	48400	-200	5	-0.41	54310600	1119	27.00	48550	48750	48300	63100	34050	48600	48534.94	3.12	6	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1452	6.71	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
153	20240705	090128	57	100.00	KOSPI	N	N	N	N	N	48600	0	3	0.00	0	0	0.00	0	0	0	63100	34050	48600	0.00	3.12	0	49366	48982	48516	48132	47666	49175	48325	150	14500	5000	35960	50	1	3000000	1458	6.74	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.33	44300	20231121	9.71	54200	-10.33	20240223	47500	2.32	20240628	54200	-10.33	20240223	44300	9.71	20231121	0.01	N	002170	5000	150 억	93614	N	N	4	N	N
154	20240704	160127	57	100.00	KOSPI	N	N	N	N	N	48600	250	2	0.52	200931300	4144	51.19	48050	48900	48050	62800	33850	48350	48487.28	3.11	-53	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1458	6.74	0.33	12	0.14	7213.00	147683.00	54200	20240223	-10.33	44300	20231121	9.71	54200	-10.33	20240223	47500	2.32	20240628	54200	-10.33	20240223	44300	9.71	20231121	0.01	N	002170	5000	150 억	93292	N	N	4	N	N
155	20240704	150128	57	100.00	KOSPI	N	N	N	N	N	48400	50	2	0.10	132615100	2736	33.80	48050	48900	48050	62800	33850	48350	48470.43	3.11	22	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1452	6.71	0.33	12	0.09	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
156	20240704	140127	57	100.00	KOSPI	N	N	N	N	N	48350	0	3	0.00	100485950	2074	25.62	48050	48900	48050	62800	33850	48350	48450.31	3.11	30	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1451	6.70	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
157	20240704	130127	57	100.00	KOSPI	N	N	N	N	N	48500	150	2	0.31	97919300	2021	24.97	48050	48900	48050	62800	33850	48350	48450.92	3.11	50	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1455	6.72	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
158	20240704	120127	57	100.00	KOSPI	N	N	N	N	N	48500	150	2	0.31	97288700	2008	24.81	48050	48900	48050	62800	33850	48350	48450.55	3.11	43	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1455	6.72	0.33	12	0.07	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
159	20240704	110127	57	100.00	KOSPI	N	N	N	N	N	48450	100	2	0.21	92390200	1907	23.56	48050	48900	48050	62800	33850	48350	48447.93	3.11	43	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1454	6.72	0.33	12	0.06	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
160	20240704	100127	57	100.00	KOSPI	N	N	N	N	N	48450	100	2	0.21	45593500	943	11.65	48050	48800	48050	62800	33850	48350	48349.42	3.11	32	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1454	6.72	0.33	12	0.03	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
161	20240704	090127	57	100.00	KOSPI	N	N	N	N	N	48250	-100	5	-0.21	672900	14	0.17	48050	48250	48050	62800	33850	48350	48064.29	3.11	1	49283	48816	48433	47966	47583	48625	47775	150	14450	5000	35770	50	1	3000000	1448	6.69	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.01	N	002170	5000	150 억	93292	N	N	2	N	N
162	20240703	160127	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	391548900	8095	625.10	48500	48900	48050	63000	33950	48500	48369.23	3.11	-249	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1451	6.70	0.33	12	0.27	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
163	20240703	150127	57	100.00	KOSPI	N	N	N	N	N	48400	-100	5	-0.21	389274150	8048	621.47	48500	48900	48050	63000	33950	48500	48369.05	3.11	-229	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1452	6.71	0.33	12	0.27	7213.00	147683.00	54200	20240223	-10.70	44300	20231121	9.26	54200	-10.70	20240223	47500	1.89	20240628	54200	-10.70	20240223	44300	9.26	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
164	20240703	140127	57	100.00	KOSPI	N	N	N	N	N	48350	-150	5	-0.31	367837950	7605	587.26	48500	48900	48050	63000	33950	48500	48367.91	3.11	-229	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1451	6.70	0.33	12	0.25	7213.00	147683.00	54200	20240223	-10.79	44300	20231121	9.14	54200	-10.79	20240223	47500	1.79	20240628	54200	-10.79	20240223	44300	9.14	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
165	20240703	130127	57	100.00	KOSPI	N	N	N	N	N	48250	-250	5	-0.52	303666350	6276	484.63	48500	48900	48050	63000	33950	48500	48385.33	3.11	-215	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1448	6.69	0.33	12	0.21	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
166	20240703	120127	57	100.00	KOSPI	N	N	N	N	N	48100	-400	5	-0.82	246605600	5094	393.36	48500	48900	48050	63000	33950	48500	48410.99	3.11	-200	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1443	6.67	0.33	12	0.17	7213.00	147683.00	54200	20240223	-11.25	44300	20231121	8.58	54200	-11.25	20240223	47500	1.26	20240628	54200	-11.25	20240223	44300	8.58	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
167	20240703	110128	57	100.00	KOSPI	N	N	N	N	N	48250	-250	5	-0.52	52469050	1080	83.40	48500	48900	48250	63000	33950	48500	48582.45	3.11	-208	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1448	6.69	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
168	20240703	100128	57	100.00	KOSPI	N	N	N	N	N	48450	-50	5	-0.10	45595000	938	72.43	48500	48900	48400	63000	33950	48500	48608.74	3.11	-111	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1454	6.72	0.33	12	0.03	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
169	20240703	090128	57	100.00	KOSPI	N	N	N	N	N	48500	0	3	0.00	242500	5	0.39	48500	48500	48500	63000	33950	48500	48500.00	3.11	2	49433	48966	48383	47916	47333	49200	48150	150	14500	5000	35890	50	1	3000000	1455	6.72	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.02	N	002170	5000	150 억	93368	N	N	2	N	N
170	20240702	160127	57	100.00	KOSPI	N	N	N	N	N	48500	200	2	0.41	62536250	1295	75.55	48300	48850	47800	62700	33850	48300	48290.22	3.11	26	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1455	6.72	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.52	44300	20231121	9.48	54200	-10.52	20240223	47500	2.11	20240628	54200	-10.52	20240223	44300	9.48	20231121	0.02	N	002170	5000	150 억	93331	N	N	2	N	N
171	20240702	150127	57	100.00	KOSPI	N	N	N	N	N	48450	150	2	0.31	60841250	1260	73.51	48300	48850	47800	62700	33850	48300	48286.71	3.11	51	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1454	6.72	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
172	20240702	140127	57	100.00	KOSPI	N	N	N	N	N	48450	150	2	0.31	60744350	1258	73.40	48300	48850	47800	62700	33850	48300	48286.45	3.11	51	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1454	6.72	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
173	20240702	130127	57	100.00	KOSPI	N	N	N	N	N	48450	150	2	0.31	60211500	1247	72.75	48300	48850	47800	62700	33850	48300	48285.08	3.11	54	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1454	6.72	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
174	20240702	120128	57	100.00	KOSPI	N	N	N	N	N	48450	150	2	0.31	59969200	1242	72.46	48300	48850	47800	62700	33850	48300	48284.38	3.11	57	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1454	6.72	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.61	44300	20231121	9.37	54200	-10.61	20240223	47500	2.00	20240628	54200	-10.61	20240223	44300	9.37	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
175	20240702	110127	57	100.00	KOSPI	N	N	N	N	N	48550	250	2	0.52	59920750	1241	72.40	48300	48850	47800	62700	33850	48300	48284.25	3.11	57	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1457	6.73	0.33	12	0.04	7213.00	147683.00	54200	20240223	-10.42	44300	20231121	9.59	54200	-10.42	20240223	47500	2.21	20240628	54200	-10.42	20240223	44300	9.59	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
176	20240702	100127	57	100.00	KOSPI	N	N	N	N	N	48200	-100	5	-0.21	5244400	109	6.36	48300	48300	47800	62700	33850	48300	48113.76	3.11	15	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1446	6.68	0.33	12	0.00	7213.00	147683.00	54200	20240223	-11.07	44300	20231121	8.80	54200	-11.07	20240223	47500	1.47	20240628	54200	-11.07	20240223	44300	8.80	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
177	20240702	090127	57	100.00	KOSPI	N	N	N	N	N	48300	0	3	0.00	1303650	27	1.58	48300	48300	48250	62700	33850	48300	48283.33	3.11	1	48700	48500	48100	47900	47500	48600	48000	150	14400	5000	35740	50	1	3000000	1449	6.70	0.33	12	0.00	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	93331	N	N	6	N	N
178	20240701	160127	57	100.00	KOSPI	N	N	N	N	N	48300	450	2	0.94	82312250	1714	65.47	47850	48300	47700	62200	33500	47850	48023.48	3.11	106	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1449	6.70	0.33	12	0.06	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	93276	N	N	6	N	N
179	20240701	150127	57	100.00	KOSPI	N	N	N	N	N	48250	400	2	0.84	79031100	1646	62.87	47850	48300	47700	62200	33500	47850	48014.03	3.11	77	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1448	6.69	0.33	12	0.05	7213.00	147683.00	54200	20240223	-10.98	44300	20231121	8.92	54200	-10.98	20240223	47500	1.58	20240628	54200	-10.98	20240223	44300	8.92	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N
180	20240701	140127	57	100.00	KOSPI	N	N	N	N	N	48300	450	2	0.94	78065550	1626	62.11	47850	48300	47700	62200	33500	47850	48010.79	3.11	75	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1449	6.70	0.33	12	0.05	7213.00	147683.00	54200	20240223	-10.89	44300	20231121	9.03	54200	-10.89	20240223	47500	1.68	20240628	54200	-10.89	20240223	44300	9.03	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N
181	20240701	130127	57	100.00	KOSPI	N	N	N	N	N	48150	300	2	0.63	66774700	1392	53.17	47850	48300	47700	62200	33500	47850	47970.33	3.11	30	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1445	6.68	0.33	12	0.05	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N
182	20240701	120128	57	100.00	KOSPI	N	N	N	N	N	48150	300	2	0.63	62776550	1309	50.00	47850	48300	47700	62200	33500	47850	47957.64	3.11	13	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1445	6.68	0.33	12	0.04	7213.00	147683.00	54200	20240223	-11.16	44300	20231121	8.69	54200	-11.16	20240223	47500	1.37	20240628	54200	-11.16	20240223	44300	8.69	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N
183	20240701	110127	57	100.00	KOSPI	N	N	N	N	N	48000	150	2	0.31	59649700	1244	47.52	47850	48300	47700	62200	33500	47850	47949.92	3.11	21	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1440	6.65	0.33	12	0.04	7213.00	147683.00	54200	20240223	-11.44	44300	20231121	8.35	54200	-11.44	20240223	47500	1.05	20240628	54200	-11.44	20240223	44300	8.35	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N
184	20240701	100127	57	100.00	KOSPI	N	N	N	N	N	47850	0	3	0.00	30173450	629	24.03	47850	48300	47800	62200	33500	47850	47970.51	3.11	19	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1436	6.63	0.32	12	0.02	7213.00	147683.00	54200	20240223	-11.72	44300	20231121	8.01	54200	-11.72	20240223	47500	0.74	20240628	54200	-11.72	20240223	44300	8.01	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N
185	20240701	090128	57	100.00	KOSPI	N	N	N	N	N	47850	0	3	0.00	1004850	21	0.80	47850	47850	47850	62200	33500	47850	47850.00	3.11	-1	49550	48700	48100	47250	46650	48400	46950	150	14350	5000	35400	50	1	3000000	1436	6.63	0.32	12	0.00	7213.00	147683.00	54200	20240223	-11.72	44300	20231121	8.01	54200	-11.72	20240223	47500	0.74	20240628	54200	-11.72	20240223	44300	8.01	20231121	0.02	N	002170	5000	150 억	93276	N	N	2	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History