KissMeData/013890/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 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	160256	55	40.00	KOSPI200	N	N	N	Y	40	N	27400	350	2	1.29	724358050	26682	62.94	27400	27500	26900	35150	18950	27050	27147.82	12.51	0	-3154	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5179	17.05	0.80	12	0.14	1607.00	34214.00	47435	20220629	-42.24	26700	20230427	2.62	40600	-32.51	20230202	26700	2.62	20230427	51400	-46.69	20220707	26700	2.62	20230427	0.75	Y	013890	500	94 억	2364022	N	N	3437	N	N
3	20230630	150257	55	40.00	KOSPI200	N	N	N	Y	40	N	27200	150	2	0.55	621345700	22918	54.06	27400	27500	26900	35150	18950	27050	27111.69	12.51	0	-1562	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5141	16.93	0.79	12	0.12	1607.00	34214.00	47435	20220629	-42.66	26700	20230427	1.87	40600	-33.00	20230202	26700	1.87	20230427	51400	-47.08	20220707	26700	1.87	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
4	20230630	140257	55	40.00	KOSPI200	N	N	N	Y	40	N	27200	150	2	0.55	528290400	19503	46.00	27400	27500	26900	35150	18950	27050	27087.65	12.51	0	-812	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5141	16.93	0.79	12	0.10	1607.00	34214.00	47435	20220629	-42.66	26700	20230427	1.87	40600	-33.00	20230202	26700	1.87	20230427	51400	-47.08	20220707	26700	1.87	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
5	20230630	130257	55	40.00	KOSPI200	N	N	N	Y	40	N	27100	50	2	0.18	448689450	16578	39.10	27400	27500	26900	35150	18950	27050	27065.35	12.51	0	-646	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5122	16.86	0.79	12	0.09	1607.00	34214.00	47435	20220629	-42.87	26700	20230427	1.50	40600	-33.25	20230202	26700	1.50	20230427	51400	-47.28	20220707	26700	1.50	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
6	20230630	120255	55	40.00	KOSPI200	N	N	N	Y	40	N	27050	0	3	0.00	354207300	13081	30.86	27400	27500	26900	35150	18950	27050	27078.00	12.51	0	-927	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5113	16.83	0.79	12	0.07	1607.00	34214.00	47435	20220629	-42.97	26700	20230427	1.31	40600	-33.37	20230202	26700	1.31	20230427	51400	-47.37	20220707	26700	1.31	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
7	20230630	110257	55	40.00	KOSPI200	N	N	N	Y	40	N	27100	50	2	0.18	221865650	8188	19.31	27400	27500	26900	35150	18950	27050	27096.44	12.51	0	-2727	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5122	16.86	0.79	12	0.04	1607.00	34214.00	47435	20220629	-42.87	26700	20230427	1.50	40600	-33.25	20230202	26700	1.50	20230427	51400	-47.28	20220707	26700	1.50	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
8	20230630	100256	55	40.00	KOSPI200	N	N	N	Y	40	N	27200	150	2	0.55	185575300	6852	16.16	27400	27500	26900	35150	18950	27050	27083.38	12.51	0	-2919	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5141	16.93	0.79	12	0.04	1607.00	34214.00	47435	20220629	-42.66	26700	20230427	1.87	40600	-33.00	20230202	26700	1.87	20230427	51400	-47.08	20220707	26700	1.87	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
9	20230630	090258	55	40.00	KOSPI200	N	N	N	Y	40	N	27250	200	2	0.74	15310500	560	1.32	27400	27500	27150	35150	18950	27050	27340.18	12.51	0	89	28616	27832	27416	26632	26216	27625	26425	95	8100	500	19470	50	1	18900676	5150	16.96	0.80	12	0.00	1607.00	34214.00	47435	20220629	-42.55	26700	20230427	2.06	40600	-32.88	20230202	26700	2.06	20230427	51400	-46.98	20220707	26700	2.06	20230427	0.75	Y	013890	500	94 억	2364022	N	N	2914	N	N
10	20230629	160256	55	40.00	KOSPI200	N	N	N	Y	40	N	27050	-1200	5	-4.25	1160672500	42320	114.81	28000	28200	27000	36700	19800	28250	27430.12	12.57	0	-14821	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5113	16.83	0.79	12	0.22	1607.00	34214.00	47892	20220628	-43.52	26700	20230427	1.31	40600	-33.37	20230202	26700	1.31	20230427	52000	-47.98	20220629	26700	1.31	20230427	0.79	Y	013890	500	94 억	2375913	N	N	2914	N	N
11	20230629	150255	55	40.00	KOSPI200	N	N	N	Y	40	N	27100	-1150	5	-4.07	1007435350	36663	99.46	28000	28200	27000	36700	19800	28250	27478.24	12.57	0	-13553	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5122	16.86	0.79	12	0.19	1607.00	34214.00	47892	20220628	-43.41	26700	20230427	1.50	40600	-33.25	20230202	26700	1.50	20230427	52000	-47.88	20220629	26700	1.50	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
12	20230629	140254	55	40.00	KOSPI200	N	N	N	Y	40	N	27300	-950	5	-3.36	804402150	29180	79.16	28000	28200	27300	36700	19800	28250	27566.88	12.57	0	-12451	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5160	16.99	0.80	12	0.15	1607.00	34214.00	47892	20220628	-43.00	26700	20230427	2.25	40600	-32.76	20230202	26700	2.25	20230427	52000	-47.50	20220629	26700	2.25	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
13	20230629	130254	55	40.00	KOSPI200	N	N	N	Y	40	N	27450	-800	5	-2.83	702158850	25445	69.03	28000	28200	27300	36700	19800	28250	27595.13	12.57	0	-10833	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5188	17.08	0.80	12	0.13	1607.00	34214.00	47892	20220628	-42.68	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	52000	-47.21	20220629	26700	2.81	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
14	20230629	120256	55	40.00	KOSPI200	N	N	N	Y	40	N	27350	-900	5	-3.19	592377850	21436	58.15	28000	28200	27300	36700	19800	28250	27634.69	12.57	0	-8866	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5169	17.02	0.80	12	0.11	1607.00	34214.00	47892	20220628	-42.89	26700	20230427	2.43	40600	-32.64	20230202	26700	2.43	20230427	52000	-47.40	20220629	26700	2.43	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
15	20230629	110255	55	40.00	KOSPI200	N	N	N	Y	40	N	27600	-650	5	-2.30	352739800	12708	34.48	28000	28200	27600	36700	19800	28250	27757.26	12.57	0	-4385	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5217	17.17	0.81	12	0.07	1607.00	34214.00	47892	20220628	-42.37	26700	20230427	3.37	40600	-32.02	20230202	26700	3.37	20230427	52000	-46.92	20220629	26700	3.37	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
16	20230629	100256	55	40.00	KOSPI200	N	N	N	Y	40	N	27750	-500	5	-1.77	176260650	6328	17.17	28000	28200	27650	36700	19800	28250	27854.02	12.57	0	-705	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5245	17.27	0.81	12	0.03	1607.00	34214.00	47892	20220628	-42.06	26700	20230427	3.93	40600	-31.65	20230202	26700	3.93	20230427	52000	-46.63	20220629	26700	3.93	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
17	20230629	090255	55	40.00	KOSPI200	N	N	N	Y	40	N	28100	-150	5	-0.53	18024100	643	1.74	28000	28150	28000	36700	19800	28250	28030.92	12.57	0	6	29416	28832	28116	27532	26816	29125	27825	95	8450	500	20340	50	1	18900676	5311	17.49	0.82	12	0.00	1607.00	34214.00	47892	20220628	-41.33	26700	20230427	5.24	40600	-30.79	20230202	26700	5.24	20230427	52000	-45.96	20220629	26700	5.24	20230427	0.79	Y	013890	500	94 억	2375913	N	N	3230	N	N
18	20230628	160254	55	40.00	KOSPI200	N	N	N	Y	40	N	28250	800	2	2.91	1037197350	36840	89.88	27450	28700	27400	35650	19250	27450	28154.10	12.53	16	10147	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5339	17.58	0.83	12	0.19	1607.00	34214.00	47892	20220628	-41.01	26700	20230427	5.81	40600	-30.42	20230202	26700	5.81	20230427	52500	-46.19	20220628	26700	5.81	20230427	0.80	Y	013890	500	94 억	2368942	N	N	3230	N	N
19	20230628	150255	55	40.00	KOSPI200	N	N	N	Y	40	N	28150	700	2	2.55	972657350	34553	84.30	27450	28700	27400	35650	19250	27450	28149.72	12.53	16	9742	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5321	17.52	0.82	12	0.18	1607.00	34214.00	47892	20220628	-41.22	26700	20230427	5.43	40600	-30.67	20230202	26700	5.43	20230427	52500	-46.38	20220628	26700	5.43	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
20	20230628	140253	55	40.00	KOSPI200	N	N	N	Y	40	N	28150	700	2	2.55	824325600	29291	71.46	27450	28700	27400	35650	19250	27450	28142.62	12.53	16	7282	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5321	17.52	0.82	12	0.15	1607.00	34214.00	47892	20220628	-41.22	26700	20230427	5.43	40600	-30.67	20230202	26700	5.43	20230427	52500	-46.38	20220628	26700	5.43	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
21	20230628	130254	55	40.00	KOSPI200	N	N	N	Y	40	N	28150	700	2	2.55	761098250	27042	65.98	27450	28700	27400	35650	19250	27450	28145.04	12.53	16	5977	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5321	17.52	0.82	12	0.14	1607.00	34214.00	47892	20220628	-41.22	26700	20230427	5.43	40600	-30.67	20230202	26700	5.43	20230427	52500	-46.38	20220628	26700	5.43	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
22	20230628	120232	55	40.00	KOSPI200	N	N	N	Y	40	N	28250	800	2	2.91	673521900	23940	58.41	27450	28700	27400	35650	19250	27450	28133.75	12.53	16	6250	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5339	17.58	0.83	12	0.13	1607.00	34214.00	47892	20220628	-41.01	26700	20230427	5.81	40600	-30.42	20230202	26700	5.81	20230427	52500	-46.19	20220628	26700	5.81	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
23	20230628	110256	55	40.00	KOSPI200	N	N	N	Y	40	N	28250	800	2	2.91	579900050	20619	50.31	27450	28700	27400	35650	19250	27450	28124.55	12.53	16	6116	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5339	17.58	0.83	12	0.11	1607.00	34214.00	47892	20220628	-41.01	26700	20230427	5.81	40600	-30.42	20230202	26700	5.81	20230427	52500	-46.19	20220628	26700	5.81	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
24	20230628	100254	55	40.00	KOSPI200	N	N	N	Y	40	N	28300	850	2	3.10	247822350	8889	21.69	27450	28300	27400	35650	19250	27450	27879.67	12.53	16	1871	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5349	17.61	0.83	12	0.05	1607.00	34214.00	47892	20220628	-40.91	26700	20230427	5.99	40600	-30.30	20230202	26700	5.99	20230427	52500	-46.10	20220628	26700	5.99	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
25	20230628	090254	55	40.00	KOSPI200	N	N	N	Y	40	N	27450	0	3	0.00	5214650	190	0.46	27450	27450	27400	35650	19250	27450	27445.53	12.53	16	-187	28250	27850	27550	27150	26850	27700	27000	95	8200	500	19760	50	1	18900676	5188	17.08	0.80	12	0.00	1607.00	34214.00	47892	20220628	-42.68	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	52500	-47.71	20220628	26700	2.81	20230427	0.80	Y	013890	500	94 억	2368942	N	N	1774	N	N
26	20230627	160255	55	40.00	KOSPI200	N	N	N	Y	40	N	27450	-300	5	-1.08	1124066150	40885	286.81	27750	27950	27250	36050	19450	27750	27493.36	12.49	0	7872	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5188	17.08	0.80	12	0.22	1607.00	34214.00	47892	20220628	-42.68	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	52500	-47.71	20220628	26700	2.81	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1774	N	N
27	20230627	150256	55	40.00	KOSPI200	N	N	N	Y	40	N	27300	-450	5	-1.62	994907650	36161	253.67	27750	27950	27300	36050	19450	27750	27513.26	12.49	0	8093	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5160	16.99	0.80	12	0.19	1607.00	34214.00	47892	20220628	-43.00	26700	20230427	2.25	40600	-32.76	20230202	26700	2.25	20230427	52500	-48.00	20220628	26700	2.25	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
28	20230627	140258	55	40.00	KOSPI200	N	N	N	Y	40	N	27400	-350	5	-1.26	863065950	31346	219.89	27750	27950	27350	36050	19450	27750	27533.51	12.49	0	8226	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5179	17.05	0.80	12	0.17	1607.00	34214.00	47892	20220628	-42.79	26700	20230427	2.62	40600	-32.51	20230202	26700	2.62	20230427	52500	-47.81	20220628	26700	2.62	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
29	20230627	130258	55	40.00	KOSPI200	N	N	N	Y	40	N	27450	-300	5	-1.08	732329700	26579	186.45	27750	27950	27400	36050	19450	27750	27552.92	12.49	0	9306	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5188	17.08	0.80	12	0.14	1607.00	34214.00	47892	20220628	-42.68	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	52500	-47.71	20220628	26700	2.81	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
30	20230627	120259	55	40.00	KOSPI200	N	N	N	Y	40	N	27500	-250	5	-0.90	659282600	23919	167.79	27750	27950	27400	36050	19450	27750	27563.11	12.49	0	9276	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5198	17.11	0.80	12	0.13	1607.00	34214.00	47892	20220628	-42.58	26700	20230427	3.00	40600	-32.27	20230202	26700	3.00	20230427	52500	-47.62	20220628	26700	3.00	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
31	20230627	110258	55	40.00	KOSPI200	N	N	N	Y	40	N	27500	-250	5	-0.90	594450950	21566	151.29	27750	27950	27400	36050	19450	27750	27564.24	12.49	0	9363	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5198	17.11	0.80	12	0.11	1607.00	34214.00	47892	20220628	-42.58	26700	20230427	3.00	40600	-32.27	20230202	26700	3.00	20230427	52500	-47.62	20220628	26700	3.00	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
32	20230627	100253	55	40.00	KOSPI200	N	N	N	Y	40	N	27450	-300	5	-1.08	489338700	17740	124.45	27750	27950	27450	36050	19450	27750	27583.89	12.49	0	9987	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5188	17.08	0.80	12	0.09	1607.00	34214.00	47892	20220628	-42.68	26700	20230427	2.81	40600	-32.39	20230202	26700	2.81	20230427	52500	-47.71	20220628	26700	2.81	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
33	20230627	090255	55	40.00	KOSPI200	N	N	N	Y	40	N	27650	-100	5	-0.36	7334200	265	1.86	27750	27750	27650	36050	19450	27750	27675.38	12.49	0	71	28483	28116	27833	27466	27183	27975	27325	95	8300	500	19980	50	1	18900676	5226	17.21	0.81	12	0.00	1607.00	34214.00	47892	20220628	-42.27	26700	20230427	3.56	40600	-31.90	20230202	26700	3.56	20230427	52500	-47.33	20220628	26700	3.56	20230427	0.80	Y	013890	500	94 억	2360508	N	N	1437	N	N
34	20230626	160254	55	40.00	KOSPI200	N	N	N	Y	40	N	27750	-50	5	-0.18	395235100	14190	23.04	27950	28200	27550	36100	19500	27800	27853.11	12.49	0	-854	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5245	17.27	0.81	12	0.08	1607.00	34214.00	47892	20220628	-42.06	26700	20230427	3.93	40600	-31.65	20230202	26700	3.93	20230427	52500	-47.14	20220628	26700	3.93	20230427	0.82	Y	013890	500	94 억	2360968	N	N	1437	N	N
35	20230626	150256	55	40.00	KOSPI200	N	N	N	Y	40	N	27750	-50	5	-0.18	368716100	13235	21.49	27950	28200	27550	36100	19500	27800	27859.18	12.49	0	-983	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5245	17.27	0.81	12	0.07	1607.00	34214.00	47892	20220628	-42.06	26700	20230427	3.93	40600	-31.65	20230202	26700	3.93	20230427	52500	-47.14	20220628	26700	3.93	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
36	20230626	140255	55	40.00	KOSPI200	N	N	N	Y	40	N	27950	150	2	0.54	260592650	9339	15.17	27950	28200	27550	36100	19500	27800	27903.72	12.49	0	-1340	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5283	17.39	0.82	12	0.05	1607.00	34214.00	47892	20220628	-41.64	26700	20230427	4.68	40600	-31.16	20230202	26700	4.68	20230427	52500	-46.76	20220628	26700	4.68	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
37	20230626	130255	55	40.00	KOSPI200	N	N	N	Y	40	N	28100	300	2	1.08	219267850	7866	12.77	27950	28200	27550	36100	19500	27800	27875.41	12.49	0	-198	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5311	17.49	0.82	12	0.04	1607.00	34214.00	47892	20220628	-41.33	26700	20230427	5.24	40600	-30.79	20230202	26700	5.24	20230427	52500	-46.48	20220628	26700	5.24	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
38	20230626	120253	55	40.00	KOSPI200	N	N	N	Y	40	N	28200	400	2	1.44	202313050	7263	11.79	27950	28200	27550	36100	19500	27800	27855.32	12.49	0	129	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5330	17.55	0.82	12	0.04	1607.00	34214.00	47892	20220628	-41.12	26700	20230427	5.62	40600	-30.54	20230202	26700	5.62	20230427	52500	-46.29	20220628	26700	5.62	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
39	20230626	110253	55	40.00	KOSPI200	N	N	N	Y	40	N	28100	300	2	1.08	172564800	6205	10.08	27950	28150	27550	36100	19500	27800	27810.61	12.49	0	367	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5311	17.49	0.82	12	0.03	1607.00	34214.00	47892	20220628	-41.33	26700	20230427	5.24	40600	-30.79	20230202	26700	5.24	20230427	52500	-46.48	20220628	26700	5.24	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
40	20230626	100254	55	40.00	KOSPI200	N	N	N	Y	40	N	27800	0	3	0.00	93430250	3371	5.47	27950	28050	27550	36100	19500	27800	27715.84	12.49	0	-345	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5254	17.30	0.81	12	0.02	1607.00	34214.00	47892	20220628	-41.95	26700	20230427	4.12	40600	-31.53	20230202	26700	4.12	20230427	52500	-47.05	20220628	26700	4.12	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
41	20230626	090254	55	40.00	KOSPI200	N	N	N	Y	40	N	28000	200	2	0.72	4698900	168	0.27	27950	28050	27950	36100	19500	27800	27971.69	12.49	0	-62	29200	28500	28100	27400	27000	28300	27200	95	8300	500	20010	50	1	18900676	5292	17.42	0.82	12	0.00	1607.00	34214.00	47892	20220628	-41.54	26700	20230427	4.87	40600	-31.03	20230202	26700	4.87	20230427	52500	-46.67	20220628	26700	4.87	20230427	0.82	Y	013890	500	94 억	2360968	N	N	5917	N	N
42	20230623	154704	55	40.00	KOSPI200	N	N	N	Y	40	N	27800	-1000	5	-3.47	1729925950	61427	261.61	28800	28800	27700	37400	20200	28800	28164.15	12.64	0	-16739	29300	29050	28750	28500	28200	28900	28350	95	8600	500	20730	50	1	18900676	5254	17.30	0.81	12	0.32	1607.00	34214.00	48804	20220622	-43.04	26700	20230427	4.12	40600	-31.53	20230202	26700	4.12	20230427	52500	-47.05	20220628	26700	4.12	20230427	0.83	Y	013890	500	94 억	2388694	N	N	5917	N	N
43	20230623	140228	55	40.00	KOSPI200	N	N	N	Y	40	N	28050	-750	5	-2.60	1250296900	44249	188.45	28800	28800	28000	37400	20200	28800	28255.94	12.64	0	-15050	29300	29050	28750	28500	28200	28900	28350	95	8600	500	20730	50	1	18900676	5302	17.45	0.82	12	0.23	1607.00	34214.00	48804	20220622	-42.53	26700	20230427	5.06	40600	-30.91	20230202	26700	5.06	20230427	52500	-46.57	20220628	26700	5.06	20230427	0.83	Y	013890	500	94 억	2388694	N	N	4030	N	N
44	20230622	160125	55	40.00	KOSPI200	N	N	N	Y	40	N	28800	50	2	0.17	673571000	23477	87.60	28950	29000	28450	37350	20150	28750	28690.67	12.67	16	-6772	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5443	17.92	0.84	12	0.12	1607.00	34214.00	49260	20220621	-41.53	26700	20230427	7.87	40600	-29.06	20230202	26700	7.87	20230427	53500	-46.17	20220622	26700	7.87	20230427	0.83	Y	013890	500	94 억	2394155	N	N	4030	N	N
45	20230622	150717	55	40.00	KOSPI200	N	N	N	Y	40	N	28650	-100	5	-0.35	558455200	19476	72.67	28950	29000	28450	37350	20150	28750	28674.02	12.67	16	-5467	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5415	17.83	0.84	12	0.10	1607.00	34214.00	49260	20220621	-41.84	26700	20230427	7.30	40600	-29.43	20230202	26700	7.30	20230427	53500	-46.45	20220622	26700	7.30	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
46	20230622	140604	55	40.00	KOSPI200	N	N	N	Y	40	N	28650	-100	5	-0.35	311739600	10857	40.51	28950	29000	28450	37350	20150	28750	28713.24	12.67	16	-3386	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5415	17.83	0.84	12	0.06	1607.00	34214.00	49260	20220621	-41.84	26700	20230427	7.30	40600	-29.43	20230202	26700	7.30	20230427	53500	-46.45	20220622	26700	7.30	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
47	20230622	130427	55	40.00	KOSPI200	N	N	N	Y	40	N	28700	-50	5	-0.17	236889100	8248	30.78	28950	29000	28450	37350	20150	28750	28720.79	12.67	16	-2004	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5424	17.86	0.84	12	0.04	1607.00	34214.00	49260	20220621	-41.74	26700	20230427	7.49	40600	-29.31	20230202	26700	7.49	20230427	53500	-46.36	20220622	26700	7.49	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
48	20230622	120104	55	40.00	KOSPI200	N	N	N	Y	40	N	28750	0	3	0.00	189665450	6606	24.65	28950	29000	28450	37350	20150	28750	28711.09	12.67	16	-1185	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5434	17.89	0.84	12	0.03	1607.00	34214.00	49260	20220621	-41.64	26700	20230427	7.68	40600	-29.19	20230202	26700	7.68	20230427	53500	-46.26	20220622	26700	7.68	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
49	20230622	110310	55	40.00	KOSPI200	N	N	N	Y	40	N	28800	50	2	0.17	124830300	4356	16.25	28950	29000	28450	37350	20150	28750	28657.09	12.67	16	-953	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5443	17.92	0.84	12	0.02	1607.00	34214.00	49260	20220621	-41.53	26700	20230427	7.87	40600	-29.06	20230202	26700	7.87	20230427	53500	-46.17	20220622	26700	7.87	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
50	20230622	100456	55	40.00	KOSPI200	N	N	N	Y	40	N	28750	0	3	0.00	89626750	3133	11.69	28950	29000	28450	37350	20150	28750	28607.33	12.67	16	-865	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5434	17.89	0.84	12	0.02	1607.00	34214.00	49260	20220621	-41.64	26700	20230427	7.68	40600	-29.19	20230202	26700	7.68	20230427	53500	-46.26	20220622	26700	7.68	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
51	20230622	090902	55	40.00	KOSPI200	N	N	N	Y	40	N	28500	-250	5	-0.87	24217700	849	3.17	28950	29000	28450	37350	20150	28750	28524.97	12.67	16	276	29450	29100	28750	28400	28050	28925	28225	95	8600	500	20700	50	1	18900676	5387	17.73	0.83	12	0.00	1607.00	34214.00	49260	20220621	-42.14	26700	20230427	6.74	40600	-29.80	20230202	26700	6.74	20230427	53500	-46.73	20220622	26700	6.74	20230427	0.83	Y	013890	500	94 억	2394155	N	N	3160	N	N
52	20230621	161029	55	40.00	KOSPI200	N	N	N	Y	40	N	28750	-50	5	-0.17	770618200	26787	98.12	28800	29100	28400	37400	20200	28800	28768.35	12.67	16	-6207	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5434	17.89	0.84	12	0.14	1607.00	34214.00	49898	20220620	-42.38	26700	20230427	7.68	40600	-29.19	20230202	26700	7.68	20230427	54000	-46.76	20220621	26700	7.68	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3160	N	N
53	20230621	151034	55	40.00	KOSPI200	N	N	N	Y	40	N	28450	-350	5	-1.22	712833050	24773	90.75	28800	29100	28400	37400	20200	28800	28774.58	12.67	16	-6351	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5377	17.70	0.83	12	0.13	1607.00	34214.00	49898	20220620	-42.98	26700	20230427	6.55	40600	-29.93	20230202	26700	6.55	20230427	54000	-47.31	20220621	26700	6.55	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
54	20230621	140450	55	40.00	KOSPI200	N	N	N	Y	40	N	28800	0	3	0.00	507321450	17607	64.50	28800	29100	28400	37400	20200	28800	28813.63	12.67	16	-5597	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5443	17.92	0.84	12	0.09	1607.00	34214.00	49898	20220620	-42.28	26700	20230427	7.87	40600	-29.06	20230202	26700	7.87	20230427	54000	-46.67	20220621	26700	7.87	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
55	20230621	130636	55	40.00	KOSPI200	N	N	N	Y	40	N	28800	0	3	0.00	421139900	14612	53.53	28800	29100	28400	37400	20200	28800	28821.53	12.67	16	-4829	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5443	17.92	0.84	12	0.08	1607.00	34214.00	49898	20220620	-42.28	26700	20230427	7.87	40600	-29.06	20230202	26700	7.87	20230427	54000	-46.67	20220621	26700	7.87	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
56	20230621	120149	55	40.00	KOSPI200	N	N	N	Y	40	N	28800	0	3	0.00	384409500	13337	48.86	28800	29100	28400	37400	20200	28800	28822.81	12.67	16	-4429	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5443	17.92	0.84	12	0.07	1607.00	34214.00	49898	20220620	-42.28	26700	20230427	7.87	40600	-29.06	20230202	26700	7.87	20230427	54000	-46.67	20220621	26700	7.87	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
57	20230621	110215	55	40.00	KOSPI200	N	N	N	Y	40	N	28850	50	2	0.17	332131500	11523	42.21	28800	29100	28400	37400	20200	28800	28823.38	12.67	16	-4246	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5453	17.95	0.84	12	0.06	1607.00	34214.00	49898	20220620	-42.18	26700	20230427	8.05	40600	-28.94	20230202	26700	8.05	20230427	54000	-46.57	20220621	26700	8.05	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
58	20230621	100922	55	40.00	KOSPI200	N	N	N	Y	40	N	29000	200	2	0.69	250374100	8697	31.86	28800	29100	28400	37400	20200	28800	28788.54	12.67	16	-3832	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5481	18.05	0.85	12	0.05	1607.00	34214.00	49898	20220620	-41.88	26700	20230427	8.61	40600	-28.57	20230202	26700	8.61	20230427	54000	-46.30	20220621	26700	8.61	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
59	20230621	090650	55	40.00	KOSPI200	N	N	N	Y	40	N	28500	-300	5	-1.04	88090850	3077	11.27	28800	28800	28400	37400	20200	28800	28628.20	12.67	16	-1801	29700	29250	29000	28550	28300	29125	28425	95	8600	500	20730	50	1	18900676	5387	17.73	0.83	12	0.02	1607.00	34214.00	49898	20220620	-42.88	26700	20230427	6.74	40600	-29.80	20230202	26700	6.74	20230427	54000	-47.22	20220621	26700	6.74	20230427	0.83	Y	013890	500	94 억	2395042	N	N	3411	N	N
60	20230620	160620	55	40.00	KOSPI200	N	N	N	Y	40	N	28800	-350	5	-1.20	790052700	27297	121.44	29000	29450	28750	37850	20450	29150	28942.84	12.74	16	-13856	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5443	17.92	0.84	12	0.14	1607.00	34214.00	49990	20220617	-42.39	26700	20230427	7.87	40600	-29.06	20230202	26700	7.87	20230427	54700	-47.35	20220620	26700	7.87	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3411	N	N
61	20230620	150146	55	40.00	KOSPI200	N	N	N	Y	40	N	28950	-200	5	-0.69	502781750	17334	77.12	29000	29450	28850	37850	20450	29150	29005.52	12.74	16	-7908	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5472	18.01	0.85	12	0.09	1607.00	34214.00	49990	20220617	-42.09	26700	20230427	8.43	40600	-28.69	20230202	26700	8.43	20230427	54700	-47.07	20220620	26700	8.43	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
62	20230620	140515	55	40.00	KOSPI200	N	N	N	Y	40	N	29000	-150	5	-0.51	398963650	13747	61.16	29000	29450	28850	37850	20450	29150	29021.87	12.74	16	-6816	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5481	18.05	0.85	12	0.07	1607.00	34214.00	49990	20220617	-41.99	26700	20230427	8.61	40600	-28.57	20230202	26700	8.61	20230427	54700	-46.98	20220620	26700	8.61	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
63	20230620	130721	55	40.00	KOSPI200	N	N	N	Y	40	N	29000	-150	5	-0.51	374527350	12904	57.41	29000	29450	28850	37850	20450	29150	29024.13	12.74	16	-6400	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5481	18.05	0.85	12	0.07	1607.00	34214.00	49990	20220617	-41.99	26700	20230427	8.61	40600	-28.57	20230202	26700	8.61	20230427	54700	-46.98	20220620	26700	8.61	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
64	20230620	121021	55	40.00	KOSPI200	N	N	N	Y	40	N	28900	-250	5	-0.86	345087550	11887	52.89	29000	29450	28850	37850	20450	29150	29030.67	12.74	16	-5746	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5462	17.98	0.84	12	0.06	1607.00	34214.00	49990	20220617	-42.19	26700	20230427	8.24	40600	-28.82	20230202	26700	8.24	20230427	54700	-47.17	20220620	26700	8.24	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
65	20230620	110411	55	40.00	KOSPI200	N	N	N	Y	40	N	28950	-200	5	-0.69	230937350	7941	35.33	29000	29450	28950	37850	20450	29150	29081.65	12.74	16	-2733	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5472	18.01	0.85	12	0.04	1607.00	34214.00	49990	20220617	-42.09	26700	20230427	8.43	40600	-28.69	20230202	26700	8.43	20230427	54700	-47.07	20220620	26700	8.43	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
66	20230620	100456	55	40.00	KOSPI200	N	N	N	Y	40	N	29150	0	3	0.00	90863700	3113	13.85	29000	29450	29000	37850	20450	29150	29188.47	12.74	16	-1344	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5510	18.14	0.85	12	0.02	1607.00	34214.00	49990	20220617	-41.69	26700	20230427	9.18	40600	-28.20	20230202	26700	9.18	20230427	54700	-46.71	20220620	26700	9.18	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
67	20230620	090932	55	40.00	KOSPI200	N	N	N	Y	40	N	29250	100	2	0.34	20395150	697	3.10	29000	29450	29000	37850	20450	29150	29261.33	12.74	16	4	29816	29482	29216	28882	28616	29350	28750	95	8700	500	20980	50	1	18900676	5528	18.20	0.85	12	0.00	1607.00	34214.00	49990	20220617	-41.49	26700	20230427	9.55	40600	-27.96	20230202	26700	9.55	20230427	54700	-46.53	20220620	26700	9.55	20230427	0.84	Y	013890	500	94 억	2407411	N	N	3310	N	N
68	20230619	160723	55	40.00	KOSPI200	N	N	N	Y	40	N	29150	-150	5	-0.51	652879200	22426	56.17	29350	29550	28950	38050	20550	29300	29112.59	12.77	0	-7544	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5510	18.14	0.85	12	0.12	1607.00	34214.00	50355	20220616	-42.11	26700	20230427	9.18	40600	-28.20	20230202	26700	9.18	20230427	54700	-46.71	20220620	26700	9.18	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3310	N	N
69	20230619	150351	55	40.00	KOSPI200	N	N	N	Y	40	N	29050	-250	5	-0.85	602666300	20702	51.85	29350	29550	28950	38050	20550	29300	29111.50	12.77	0	-6735	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5491	18.08	0.85	12	0.11	1607.00	34214.00	50355	20220616	-42.31	26700	20230427	8.80	40600	-28.45	20230202	26700	8.80	20230427	54700	-46.89	20220620	26700	8.80	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
70	20230619	140423	55	40.00	KOSPI200	N	N	N	Y	40	N	29000	-300	5	-1.02	493391600	16945	42.44	29350	29550	28950	38050	20550	29300	29117.24	12.77	0	-4851	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5481	18.05	0.85	12	0.09	1607.00	34214.00	50355	20220616	-42.41	26700	20230427	8.61	40600	-28.57	20230202	26700	8.61	20230427	54700	-46.98	20220620	26700	8.61	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
71	20230619	130358	55	40.00	KOSPI200	N	N	N	Y	40	N	29050	-250	5	-0.85	418365700	14361	35.97	29350	29550	28950	38050	20550	29300	29132.07	12.77	0	-3986	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5491	18.08	0.85	12	0.08	1607.00	34214.00	50355	20220616	-42.31	26700	20230427	8.80	40600	-28.45	20230202	26700	8.80	20230427	54700	-46.89	20220620	26700	8.80	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
72	20230619	120514	55	40.00	KOSPI200	N	N	N	Y	40	N	29050	-250	5	-0.85	357645600	12270	30.73	29350	29550	28950	38050	20550	29300	29147.97	12.77	0	-3138	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5491	18.08	0.85	12	0.06	1607.00	34214.00	50355	20220616	-42.31	26700	20230427	8.80	40600	-28.45	20230202	26700	8.80	20230427	54700	-46.89	20220620	26700	8.80	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
73	20230619	110856	55	40.00	KOSPI200	N	N	N	Y	40	N	29100	-200	5	-0.68	302035900	10356	25.94	29350	29550	28950	38050	20550	29300	29165.31	12.77	0	-2735	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5500	18.11	0.85	12	0.05	1607.00	34214.00	50355	20220616	-42.21	26700	20230427	8.99	40600	-28.33	20230202	26700	8.99	20230427	54700	-46.80	20220620	26700	8.99	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
74	20230619	100449	55	40.00	KOSPI200	N	N	N	Y	40	N	29100	-200	5	-0.68	168236300	5750	14.40	29350	29550	29100	38050	20550	29300	29258.49	12.77	0	-1589	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5500	18.11	0.85	12	0.03	1607.00	34214.00	50355	20220616	-42.21	26700	20230427	8.99	40600	-28.33	20230202	26700	8.99	20230427	54700	-46.80	20220620	26700	8.99	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
75	20230619	090343	55	40.00	KOSPI200	N	N	N	Y	40	N	29350	50	2	0.17	13252100	450	1.13	29350	29550	29300	38050	20550	29300	29449.11	12.77	0	-132	30300	29800	29550	29050	28800	29675	28925	95	8750	500	21090	50	1	18900676	5547	18.26	0.86	12	0.00	1607.00	34214.00	50355	20220616	-41.71	26700	20230427	9.93	40600	-27.71	20230202	26700	9.93	20230427	54700	-46.34	20220620	26700	9.93	20230427	0.84	Y	013890	500	94 억	2414484	N	N	3343	N	N
76	20230616	160535	55	40.00	KOSPI200	N	N	N	Y	40	N	29300	-200	5	-0.68	1182454150	39874	121.73	29700	30050	29300	38350	20650	29500	29654.77	12.78	16	4609	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5538	18.23	0.86	12	0.21	1607.00	34214.00	50537	20220615	-42.02	26700	20230427	9.74	40600	-27.83	20230202	26700	9.74	20230427	55200	-46.92	20220616	26700	9.74	20230427	0.85	Y	013890	500	94 억	2415480	N	N	3343	N	N
77	20230616	150643	55	40.00	KOSPI200	N	N	N	Y	40	N	29450	-50	5	-0.17	982203750	33047	100.89	29700	30050	29400	38350	20650	29500	29721.42	12.78	16	5478	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5566	18.33	0.86	12	0.17	1607.00	34214.00	50537	20220615	-41.73	26700	20230427	10.30	40600	-27.46	20230202	26700	10.30	20230427	55200	-46.65	20220616	26700	10.30	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
78	20230616	140537	55	40.00	KOSPI200	N	N	N	Y	40	N	29650	150	2	0.51	632148750	21190	64.69	29700	30050	29550	38350	20650	29500	29832.41	12.78	16	5763	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5604	18.45	0.87	12	0.11	1607.00	34214.00	50537	20220615	-41.33	26700	20230427	11.05	40600	-26.97	20230202	26700	11.05	20230427	55200	-46.29	20220616	26700	11.05	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
79	20230616	130641	55	40.00	KOSPI200	N	N	N	Y	40	N	29700	200	2	0.68	523732400	17537	53.54	29700	30050	29700	38350	20650	29500	29864.42	12.78	16	5696	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5614	18.48	0.87	12	0.09	1607.00	34214.00	50537	20220615	-41.23	26700	20230427	11.24	40600	-26.85	20230202	26700	11.24	20230427	55200	-46.20	20220616	26700	11.24	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
80	20230616	120205	55	40.00	KOSPI200	N	N	N	Y	40	N	29850	350	2	1.19	417170750	13966	42.64	29700	30050	29700	38350	20650	29500	29870.45	12.78	16	5256	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5642	18.57	0.87	12	0.07	1607.00	34214.00	50537	20220615	-40.93	26700	20230427	11.80	40600	-26.48	20230202	26700	11.80	20230427	55200	-45.92	20220616	26700	11.80	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
81	20230616	110536	55	40.00	KOSPI200	N	N	N	Y	40	N	29800	300	2	1.02	333020450	11146	34.03	29700	30050	29700	38350	20650	29500	29878.02	12.78	16	4764	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5632	18.54	0.87	12	0.06	1607.00	34214.00	50537	20220615	-41.03	26700	20230427	11.61	40600	-26.60	20230202	26700	11.61	20230427	55200	-46.01	20220616	26700	11.61	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
82	20230616	100551	55	40.00	KOSPI200	N	N	N	Y	40	N	29800	300	2	1.02	260293800	8703	26.57	29700	30050	29700	38350	20650	29500	29908.51	12.78	16	4488	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5632	18.54	0.87	12	0.05	1607.00	34214.00	50537	20220615	-41.03	26700	20230427	11.61	40600	-26.60	20230202	26700	11.61	20230427	55200	-46.01	20220616	26700	11.61	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
83	20230616	090645	55	40.00	KOSPI200	N	N	N	Y	40	N	29900	400	2	1.36	18660950	626	1.91	29700	29900	29700	38350	20650	29500	29809.82	12.78	16	341	29833	29666	29483	29316	29133	29750	29400	95	8850	500	21240	50	1	18900676	5651	18.61	0.87	12	0.00	1607.00	34214.00	50537	20220615	-40.84	26700	20230427	11.99	40600	-26.35	20230202	26700	11.99	20230427	55200	-45.83	20220616	26700	11.99	20230427	0.85	Y	013890	500	94 억	2415480	N	N	7272	N	N
84	20230615	151033	55	40.00	KOSPI200	N	N	N	Y	40	N	29550	0	3	0.00	853191250	29013	82.13	29350	29650	29300	38400	20700	29550	29407.21	12.81	32	-11872	30283	29916	29683	29316	29083	29800	29200	95	8850	500	21270	50	1	18900676	5585	18.39	0.86	12	0.15	1607.00	34214.00	51997	20220614	-43.17	26700	20230427	10.67	40600	-27.22	20230202	26700	10.67	20230427	55400	-46.66	20220615	26700	10.67	20230427	0.87	Y	013890	500	94 억	2421901	N	N	5465	N	N
85	20230615	140654	55	40.00	KOSPI200	N	N	N	Y	40	N	29350	-200	5	-0.68	650344800	22124	62.63	29350	29650	29300	38400	20700	29550	29395.44	12.81	32	-9525	30283	29916	29683	29316	29083	29800	29200	95	8850	500	21270	50	1	18900676	5547	18.26	0.86	12	0.12	1607.00	34214.00	51997	20220614	-43.55	26700	20230427	9.93	40600	-27.71	20230202	26700	9.93	20230427	55400	-47.02	20220615	26700	9.93	20230427	0.87	Y	013890	500	94 억	2421901	N	N	5465	N	N
86	20230615	131120	55	40.00	KOSPI200	N	N	N	Y	40	N	29350	-200	5	-0.68	556632950	18932	53.60	29350	29650	29300	38400	20700	29550	29401.70	12.81	32	-7958	30283	29916	29683	29316	29083	29800	29200	95	8850	500	21270	50	1	18900676	5547	18.26	0.86	12	0.10	1607.00	34214.00	51997	20220614	-43.55	26700	20230427	9.93	40600	-27.71	20230202	26700	9.93	20230427	55400	-47.02	20220615	26700	9.93	20230427	0.87	Y	013890	500	94 억	2421901	N	N	5465	N	N
87	20230615	120700	55	40.00	KOSPI200	N	N	N	Y	40	N	29400	-150	5	-0.51	472428750	16065	45.48	29350	29650	29300	38400	20700	29550	29407.33	12.81	32	-7039	30283	29916	29683	29316	29083	29800	29200	95	8850	500	21270	50	1	18900676	5557	18.29	0.86	12	0.08	1607.00	34214.00	51997	20220614	-43.46	26700	20230427	10.11	40600	-27.59	20230202	26700	10.11	20230427	55400	-46.93	20220615	26700	10.11	20230427	0.87	Y	013890	500	94 억	2421901	N	N	5465	N	N
88	20230615	110556	55	40.00	KOSPI200	N	N	N	Y	40	N	29400	-150	5	-0.51	197095600	6685	18.92	29350	29650	29350	38400	20700	29550	29483.26	12.81	32	-2952	30283	29916	29683	29316	29083	29800	29200	95	8850	500	21270	50	1	18900676	5557	18.29	0.86	12	0.04	1607.00	34214.00	51997	20220614	-43.46	26700	20230427	10.11	40600	-27.59	20230202	26700	10.11	20230427	55400	-46.93	20220615	26700	10.11	20230427	0.87	Y	013890	500	94 억	2421901	N	N	5465	N	N
89	20230611	184855	55	40.00	KOSPI200	N	N	N	Y	40	N	29400	-900	5	-2.97	2265182050	76880	182.97	30300	30300	29200	39350	21250	30300	29463.92	12.91	-27074	-20607	30733	30516	30083	29866	29433	30625	29975	95	9050	500	21810	50	1	18900676	5557	18.29	0.86	12	0.41	1607.00	34214.00	56375	20220610	-47.85	26700	20230427	10.11	40600	-27.59	20230202	26700	10.11	20230427	61800	-52.43	20220610	26700	10.11	20230427	0.87	Y	013890	500	94 억	2441015	N	N	9606	N	N
90	20230611	181128	55	40.00	KOSPI200	N	N	N	Y	40	N	29400	-900	5	-2.97	2265182050	76880	182.97	30300	30300	29200	39350	21250	30300	29463.92	12.91	-27074	-20607	30733	30516	30083	29866	29433	30625	29975	95	9050	500	21810	50	1	18900676	5557	18.29	0.86	12	0.41	1607.00	34214.00	56375	20220610	-47.85	26700	20230427	10.11	40600	-27.59	20230202	26700	10.11	20230427	61800	-52.43	20220610	26700	10.11	20230427	0.87	Y	013890	500	94 억	2441015	N	N	9606	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History